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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,585 | 4,635 | 4,570 | 4,595 | +30 | +0.7% | 60,000 |
| 2024/02/21 | 4,645 | 4,645 | 4,550 | 4,565 | -80 | -1.7% | 97,300 |
| 2024/02/20 | 4,660 | 4,660 | 4,620 | 4,645 | -20 | -0.4% | 69,900 |
| 2024/02/19 | 4,610 | 4,665 | 4,600 | 4,665 | +40 | +0.9% | 54,800 |
| 2024/02/16 | 4,625 | 4,670 | 4,620 | 4,625 | +30 | +0.7% | 63,500 |
| 2024/02/15 | 4,675 | 4,680 | 4,580 | 4,595 | -80 | -1.7% | 71,200 |
| 2024/02/14 | 4,815 | 4,815 | 4,635 | 4,675 | -140 | -2.9% | 86,400 |
| 2024/02/13 | 4,805 | 4,845 | 4,770 | 4,815 | +30 | +0.6% | 115,300 |
| 2024/02/09 | 4,705 | 4,810 | 4,705 | 4,785 | +125 | +2.7% | 115,400 |
| 2024/02/08 | 4,635 | 4,710 | 4,605 | 4,660 | -110 | -2.3% | 163,600 |
| 2024/02/07 | 4,800 | 4,830 | 4,765 | 4,770 | -40 | -0.8% | 105,300 |
| 2024/02/06 | 4,845 | 4,895 | 4,810 | 4,810 | -50 | -1% | 77,400 |
| 2024/02/05 | 4,935 | 4,935 | 4,845 | 4,860 | -70 | -1.4% | 67,400 |
| 2024/02/02 | 4,950 | 4,960 | 4,880 | 4,930 | -30 | -0.6% | 66,900 |
| 2024/02/01 | 4,950 | 4,975 | 4,945 | 4,960 | +15 | +0.3% | 49,400 |
| 2024/01/31 | 4,945 | 4,960 | 4,895 | 4,945 | -10 | -0.2% | 72,400 |
| 2024/01/30 | 4,975 | 4,990 | 4,950 | 4,955 | -30 | -0.6% | 48,000 |
| 2024/01/29 | 4,970 | 5,010 | 4,955 | 4,985 | +20 | +0.4% | 38,300 |
| 2024/01/26 | 5,000 | 5,010 | 4,935 | 4,965 | -35 | -0.7% | 50,800 |
| 2024/01/25 | 4,960 | 5,000 | 4,950 | 5,000 | +80 | +1.6% | 66,000 |
| 2024/01/24 | 5,000 | 5,000 | 4,920 | 4,920 | -90 | -1.8% | 58,300 |
| 2024/01/23 | 5,040 | 5,070 | 4,975 | 5,010 | -30 | -0.6% | 47,900 |
| 2024/01/22 | 4,990 | 5,040 | 4,985 | 5,040 | +55 | +1.1% | 42,400 |
| 2024/01/19 | 5,000 | 5,020 | 4,940 | 4,985 | +10 | +0.2% | 63,800 |
| 2024/01/18 | 4,940 | 5,010 | 4,925 | 4,975 | +30 | +0.6% | 64,500 |
| 2024/01/17 | 4,990 | 5,040 | 4,945 | 4,945 | +15 | +0.3% | 69,500 |
| 2024/01/16 | 5,040 | 5,040 | 4,930 | 4,930 | -100 | -2% | 84,000 |
| 2024/01/15 | 4,975 | 5,060 | 4,975 | 5,030 | +55 | +1.1% | 76,300 |
| 2024/01/12 | 4,985 | 4,995 | 4,925 | 4,975 | +50 | +1% | 70,900 |
| 2024/01/11 | 4,970 | 4,990 | 4,925 | 4,925 | -20 | -0.4% | 64,900 |
| 2024/01/10 | 4,865 | 4,945 | 4,865 | 4,945 | +90 | +1.9% | 81,900 |
| 2024/01/09 | 4,875 | 4,905 | 4,840 | 4,855 | -25 | -0.5% | 72,300 |
| 2024/01/05 | 4,895 | 4,915 | 4,865 | 4,880 | +5 | +0.1% | 66,700 |
| 2024/01/04 | 4,745 | 4,880 | 4,740 | 4,875 | +170 | +3.6% | 123,600 |
| 2023/12/29 | 4,730 | 4,755 | 4,685 | 4,705 | -30 | -0.6% | 62,200 |
| 2023/12/28 | 4,770 | 4,770 | 4,715 | 4,735 | -60 | -1.3% | 51,500 |
| 2023/12/27 | 4,750 | 4,795 | 4,750 | 4,795 | +85 | +1.8% | 67,400 |
| 2023/12/26 | 4,640 | 4,740 | 4,640 | 4,710 | +60 | +1.3% | 65,300 |
| 2023/12/25 | 4,815 | 4,820 | 4,640 | 4,650 | -120 | -2.5% | 82,700 |
| 2023/12/22 | 4,680 | 4,780 | 4,670 | 4,770 | +135 | +2.9% | 108,000 |
| 2023/12/21 | 4,630 | 4,660 | 4,615 | 4,635 | -30 | -0.6% | 52,300 |
| 2023/12/20 | 4,695 | 4,715 | 4,650 | 4,665 | -65 | -1.4% | 57,400 |
| 2023/12/19 | 4,790 | 4,810 | 4,685 | 4,730 | -10 | -0.2% | 48,400 |
| 2023/12/18 | 4,660 | 4,745 | 4,635 | 4,740 | +80 | +1.7% | 97,300 |
| 2023/12/15 | 4,600 | 4,685 | 4,585 | 4,660 | +55 | +1.2% | 115,000 |
| 2023/12/14 | 4,670 | 4,675 | 4,575 | 4,605 | -30 | -0.6% | 89,100 |
| 2023/12/13 | 4,660 | 4,685 | 4,605 | 4,635 | -65 | -1.4% | 101,500 |
| 2023/12/12 | 4,815 | 4,820 | 4,690 | 4,700 | -80 | -1.7% | 47,300 |
| 2023/12/11 | 4,760 | 4,785 | 4,730 | 4,780 | +80 | +1.7% | 80,200 |
| 2023/12/08 | 4,710 | 4,755 | 4,670 | 4,700 | -20 | -0.4% | 107,700 |
51～
100
件表示中 / 3451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 | 457,000円 | -9.3% | -22.0% | 3.11% | 9.65倍 | 1.12倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送需要にグループ対応。不動産賃貸高収益 |
| 上 組 | 331,900円 | -1.2% | -1.0% | 2.71% | 14.72倍 | 0.94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 | 260,000円 | -15.2% | -40.6% | 3.88% | 17.06倍 | 0.87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 | 309,500円 | -15.0% | -31.8% | 3.55% | 8.35倍 | 0.66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 |
| トランコム | 546,000円 | +2.5% | -1.6% | 2.71% | 11.09倍 | 1.01倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
市場注目の銘柄
チャート関連のコラム
