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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,535 | 4,565 | 4,495 | 4,565 | +50 | +1.1% | 89,000 |
| 2023/09/22 | 4,500 | 4,520 | 4,485 | 4,515 | +45 | +1% | 90,600 |
| 2023/09/21 | 4,485 | 4,505 | 4,470 | 4,470 | ±0 | ±0% | 91,100 |
| 2023/09/20 | 4,445 | 4,485 | 4,435 | 4,470 | +70 | +1.6% | 113,000 |
| 2023/09/19 | 4,365 | 4,400 | 4,355 | 4,400 | +70 | +1.6% | 71,600 |
| 2023/09/15 | 4,325 | 4,370 | 4,325 | 4,330 | -15 | -0.3% | 100,400 |
| 2023/09/14 | 4,315 | 4,360 | 4,305 | 4,345 | +40 | +0.9% | 69,100 |
| 2023/09/13 | 4,280 | 4,310 | 4,280 | 4,305 | +25 | +0.6% | 76,900 |
| 2023/09/12 | 4,320 | 4,330 | 4,265 | 4,280 | -20 | -0.5% | 81,500 |
| 2023/09/11 | 4,285 | 4,305 | 4,270 | 4,300 | +30 | +0.7% | 77,800 |
| 2023/09/08 | 4,250 | 4,270 | 4,235 | 4,270 | +30 | +0.7% | 85,800 |
| 2023/09/07 | 4,170 | 4,260 | 4,165 | 4,240 | +65 | +1.6% | 80,900 |
| 2023/09/06 | 4,200 | 4,220 | 4,175 | 4,175 | -60 | -1.4% | 119,200 |
| 2023/09/05 | 4,280 | 4,280 | 4,200 | 4,235 | +10 | +0.2% | 108,300 |
| 2023/09/04 | 4,230 | 4,270 | 4,215 | 4,225 | +45 | +1.1% | 98,600 |
| 2023/09/01 | 4,155 | 4,180 | 4,145 | 4,180 | +25 | +0.6% | 74,600 |
| 2023/08/31 | 4,170 | 4,190 | 4,150 | 4,155 | -30 | -0.7% | 107,800 |
| 2023/08/30 | 4,170 | 4,210 | 4,170 | 4,185 | +15 | +0.4% | 71,500 |
| 2023/08/29 | 4,205 | 4,205 | 4,170 | 4,170 | -35 | -0.8% | 55,800 |
| 2023/08/28 | 4,210 | 4,215 | 4,180 | 4,205 | +50 | +1.2% | 63,900 |
| 2023/08/25 | 4,175 | 4,180 | 4,130 | 4,155 | -25 | -0.6% | 91,000 |
| 2023/08/24 | 4,145 | 4,185 | 4,145 | 4,180 | +20 | +0.5% | 81,600 |
| 2023/08/23 | 4,115 | 4,165 | 4,110 | 4,160 | +25 | +0.6% | 115,100 |
| 2023/08/22 | 4,135 | 4,140 | 4,110 | 4,135 | +20 | +0.5% | 110,200 |
| 2023/08/21 | 4,075 | 4,135 | 4,075 | 4,115 | +5 | +0.1% | 110,700 |
| 2023/08/18 | 4,050 | 4,110 | 4,045 | 4,110 | +25 | +0.6% | 160,200 |
| 2023/08/17 | 4,065 | 4,090 | 4,030 | 4,085 | +25 | +0.6% | 167,400 |
| 2023/08/16 | 4,060 | 4,080 | 4,055 | 4,060 | -20 | -0.5% | 84,700 |
| 2023/08/15 | 4,070 | 4,095 | 4,065 | 4,080 | +20 | +0.5% | 72,400 |
| 2023/08/14 | 4,040 | 4,090 | 4,025 | 4,060 | +40 | +1% | 157,600 |
| 2023/08/10 | 3,970 | 4,045 | 3,960 | 4,020 | +105 | +2.7% | 167,500 |
| 2023/08/09 | 3,930 | 3,950 | 3,890 | 3,915 | +10 | +0.3% | 106,300 |
| 2023/08/08 | 3,875 | 3,950 | 3,875 | 3,905 | +60 | +1.6% | 195,500 |
| 2023/08/07 | 3,780 | 3,845 | 3,775 | 3,845 | +55 | +1.5% | 100,700 |
| 2023/08/04 | 3,750 | 3,795 | 3,745 | 3,790 | +45 | +1.2% | 157,000 |
| 2023/08/03 | 3,760 | 3,780 | 3,700 | 3,745 | +115 | +3.2% | 459,300 |
| 2023/08/02 | 3,630 | 3,660 | 3,605 | 3,630 | ±0 | ±0% | 206,200 |
| 2023/08/01 | 3,635 | 3,640 | 3,615 | 3,630 | +5 | +0.1% | 96,000 |
| 2023/07/31 | 3,630 | 3,645 | 3,605 | 3,625 | +40 | +1.1% | 207,500 |
| 2023/07/28 | 3,565 | 3,590 | 3,550 | 3,585 | -5 | -0.1% | 122,000 |
| 2023/07/27 | 3,575 | 3,595 | 3,565 | 3,590 | +25 | +0.7% | 81,300 |
| 2023/07/26 | 3,605 | 3,610 | 3,525 | 3,565 | -15 | -0.4% | 130,700 |
| 2023/07/25 | 3,515 | 3,580 | 3,505 | 3,580 | +75 | +2.1% | 143,500 |
| 2023/07/24 | 3,495 | 3,510 | 3,490 | 3,505 | +10 | +0.3% | 62,500 |
| 2023/07/21 | 3,495 | 3,505 | 3,475 | 3,495 | +5 | +0.1% | 68,000 |
| 2023/07/20 | 3,500 | 3,510 | 3,480 | 3,490 | -10 | -0.3% | 43,200 |
| 2023/07/19 | 3,500 | 3,500 | 3,480 | 3,500 | +15 | +0.4% | 67,900 |
| 2023/07/18 | 3,445 | 3,485 | 3,435 | 3,485 | +35 | +1% | 69,000 |
| 2023/07/14 | 3,480 | 3,480 | 3,440 | 3,450 | -5 | -0.1% | 53,700 |
| 2023/07/13 | 3,465 | 3,475 | 3,435 | 3,455 | -10 | -0.3% | 65,200 |
151～
200
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
