三井倉庫ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,740 | 3,765 | 3,650 | 3,655 | -50 | -1.3% | 108,900 |
| 2023/02/01 | 3,755 | 3,835 | 3,700 | 3,705 | -15 | -0.4% | 144,900 |
| 2023/01/31 | 3,700 | 3,725 | 3,700 | 3,720 | +25 | +0.7% | 113,200 |
| 2023/01/30 | 3,690 | 3,720 | 3,680 | 3,695 | ±0 | ±0% | 73,900 |
| 2023/01/27 | 3,670 | 3,720 | 3,670 | 3,695 | +15 | +0.4% | 60,300 |
| 2023/01/26 | 3,700 | 3,730 | 3,655 | 3,680 | -10 | -0.3% | 70,800 |
| 2023/01/25 | 3,665 | 3,725 | 3,650 | 3,690 | +35 | +1% | 93,300 |
| 2023/01/24 | 3,660 | 3,685 | 3,655 | 3,655 | +5 | +0.1% | 48,100 |
| 2023/01/23 | 3,645 | 3,665 | 3,620 | 3,650 | +40 | +1.1% | 81,100 |
| 2023/01/20 | 3,580 | 3,620 | 3,580 | 3,610 | +30 | +0.8% | 53,700 |
| 2023/01/19 | 3,585 | 3,620 | 3,580 | 3,580 | -25 | -0.7% | 76,200 |
| 2023/01/18 | 3,575 | 3,620 | 3,575 | 3,605 | +20 | +0.6% | 77,300 |
| 2023/01/17 | 3,600 | 3,630 | 3,570 | 3,585 | +15 | +0.4% | 84,400 |
| 2023/01/16 | 3,585 | 3,635 | 3,570 | 3,570 | -80 | -2.2% | 136,600 |
| 2023/01/13 | 3,550 | 3,655 | 3,550 | 3,650 | +90 | +2.5% | 122,000 |
| 2023/01/12 | 3,560 | 3,580 | 3,545 | 3,560 | -5 | -0.1% | 69,700 |
| 2023/01/11 | 3,550 | 3,625 | 3,550 | 3,565 | +25 | +0.7% | 92,500 |
| 2023/01/10 | 3,525 | 3,575 | 3,520 | 3,540 | +70 | +2% | 90,500 |
| 2023/01/06 | 3,460 | 3,505 | 3,460 | 3,470 | -30 | -0.9% | 100,400 |
| 2023/01/05 | 3,495 | 3,500 | 3,460 | 3,500 | +5 | +0.1% | 118,900 |
| 2023/01/04 | 3,565 | 3,575 | 3,490 | 3,495 | -100 | -2.8% | 151,400 |
| 2022/12/30 | 3,610 | 3,625 | 3,590 | 3,595 | -15 | -0.4% | 68,100 |
| 2022/12/29 | 3,645 | 3,665 | 3,575 | 3,610 | -60 | -1.6% | 99,600 |
| 2022/12/28 | 3,625 | 3,670 | 3,610 | 3,670 | +45 | +1.2% | 65,700 |
| 2022/12/27 | 3,665 | 3,670 | 3,625 | 3,625 | +5 | +0.1% | 52,000 |
| 2022/12/26 | 3,675 | 3,700 | 3,620 | 3,620 | -15 | -0.4% | 61,900 |
| 2022/12/23 | 3,615 | 3,675 | 3,605 | 3,635 | +15 | +0.4% | 92,400 |
| 2022/12/22 | 3,580 | 3,630 | 3,555 | 3,620 | +85 | +2.4% | 89,400 |
| 2022/12/21 | 3,570 | 3,585 | 3,525 | 3,535 | -65 | -1.8% | 118,100 |
| 2022/12/20 | 3,680 | 3,715 | 3,555 | 3,600 | -80 | -2.2% | 140,600 |
| 2022/12/19 | 3,655 | 3,690 | 3,615 | 3,680 | +15 | +0.4% | 81,200 |
| 2022/12/16 | 3,615 | 3,715 | 3,610 | 3,665 | +20 | +0.5% | 183,300 |
| 2022/12/15 | 3,630 | 3,665 | 3,625 | 3,645 | +40 | +1.1% | 61,900 |
| 2022/12/14 | 3,590 | 3,610 | 3,570 | 3,605 | +20 | +0.6% | 72,900 |
| 2022/12/13 | 3,555 | 3,590 | 3,550 | 3,585 | +65 | +1.8% | 70,900 |
| 2022/12/12 | 3,515 | 3,520 | 3,475 | 3,520 | +5 | +0.1% | 84,200 |
| 2022/12/09 | 3,490 | 3,545 | 3,490 | 3,515 | +5 | +0.1% | 69,400 |
| 2022/12/08 | 3,540 | 3,550 | 3,500 | 3,510 | -25 | -0.7% | 70,800 |
| 2022/12/07 | 3,485 | 3,555 | 3,485 | 3,535 | +60 | +1.7% | 90,900 |
| 2022/12/06 | 3,480 | 3,495 | 3,455 | 3,475 | -35 | -1% | 75,600 |
| 2022/12/05 | 3,520 | 3,530 | 3,500 | 3,510 | +5 | +0.1% | 65,100 |
| 2022/12/02 | 3,540 | 3,545 | 3,475 | 3,505 | -60 | -1.7% | 110,700 |
| 2022/12/01 | 3,555 | 3,565 | 3,530 | 3,565 | +30 | +0.8% | 89,500 |
| 2022/11/30 | 3,550 | 3,575 | 3,520 | 3,535 | -55 | -1.5% | 239,400 |
| 2022/11/29 | 3,600 | 3,610 | 3,565 | 3,590 | -15 | -0.4% | 112,400 |
| 2022/11/28 | 3,690 | 3,690 | 3,605 | 3,605 | -90 | -2.4% | 93,400 |
| 2022/11/25 | 3,700 | 3,730 | 3,655 | 3,695 | -5 | -0.1% | 137,300 |
| 2022/11/24 | 3,605 | 3,700 | 3,605 | 3,700 | +120 | +3.4% | 117,700 |
| 2022/11/22 | 3,580 | 3,590 | 3,545 | 3,580 | +25 | +0.7% | 99,000 |
| 2022/11/21 | 3,550 | 3,580 | 3,525 | 3,555 | +45 | +1.3% | 176,600 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「三井倉ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三井倉ＨＤ | 289,200円 | +7.5% | -15.8% | 1.68% | 7.21倍 | 1.90倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送にグループで対応。不動産をリテナント |
| 上 組 | 350,500円 | +2.7% | 0.0% | 2.85% | 14.20倍 | 0.91倍 |
|
港湾総合運送で首位級。設備投資に積極的。ビル賃貸等に頼らず高品質物流に特化し差別化 |
| 住友倉 | 279,800円 | +3.9% | -0.5% | 3.68% | 11.26倍 | 0.86倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 日 新 | 476,000円 | +7.7% | +3.6% | 4.20% | 6.79倍 | 0.82倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| トランシィ | 91,100円 | +1.8% | +19.7% | 4.28% | 9.43倍 | 0.64倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
市場注目の銘柄
チャート関連のコラム
