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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/12 | 3,485 | 3,490 | 3,465 | 3,465 | -15 | -0.4% | 55,700 |
| 2023/07/11 | 3,495 | 3,505 | 3,465 | 3,480 | -10 | -0.3% | 76,900 |
| 2023/07/10 | 3,485 | 3,505 | 3,480 | 3,490 | ±0 | ±0% | 70,000 |
| 2023/07/07 | 3,490 | 3,505 | 3,465 | 3,490 | -30 | -0.9% | 110,100 |
| 2023/07/06 | 3,505 | 3,530 | 3,495 | 3,520 | ±0 | ±0% | 82,500 |
| 2023/07/05 | 3,500 | 3,530 | 3,495 | 3,520 | +5 | +0.1% | 71,600 |
| 2023/07/04 | 3,540 | 3,545 | 3,505 | 3,515 | -20 | -0.6% | 97,300 |
| 2023/07/03 | 3,530 | 3,550 | 3,525 | 3,535 | +40 | +1.1% | 88,200 |
| 2023/06/30 | 3,510 | 3,515 | 3,485 | 3,495 | -10 | -0.3% | 117,500 |
| 2023/06/29 | 3,535 | 3,545 | 3,490 | 3,505 | -30 | -0.8% | 114,800 |
| 2023/06/28 | 3,515 | 3,535 | 3,490 | 3,535 | +25 | +0.7% | 87,900 |
| 2023/06/27 | 3,510 | 3,515 | 3,470 | 3,510 | +20 | +0.6% | 87,300 |
| 2023/06/26 | 3,485 | 3,515 | 3,440 | 3,490 | ±0 | ±0% | 94,600 |
| 2023/06/23 | 3,540 | 3,540 | 3,475 | 3,490 | -50 | -1.4% | 171,100 |
| 2023/06/22 | 3,540 | 3,560 | 3,525 | 3,540 | ±0 | ±0% | 99,700 |
| 2023/06/21 | 3,520 | 3,550 | 3,510 | 3,540 | +10 | +0.3% | 99,500 |
| 2023/06/20 | 3,525 | 3,540 | 3,510 | 3,530 | +5 | +0.1% | 89,900 |
| 2023/06/19 | 3,525 | 3,545 | 3,500 | 3,525 | +10 | +0.3% | 79,700 |
| 2023/06/16 | 3,530 | 3,545 | 3,495 | 3,515 | -20 | -0.6% | 134,600 |
| 2023/06/15 | 3,550 | 3,555 | 3,525 | 3,535 | -25 | -0.7% | 122,800 |
| 2023/06/14 | 3,540 | 3,570 | 3,535 | 3,560 | +60 | +1.7% | 143,800 |
| 2023/06/13 | 3,475 | 3,515 | 3,470 | 3,500 | +30 | +0.9% | 120,300 |
| 2023/06/12 | 3,465 | 3,480 | 3,450 | 3,470 | +5 | +0.1% | 82,900 |
| 2023/06/09 | 3,430 | 3,465 | 3,425 | 3,465 | +45 | +1.3% | 138,800 |
| 2023/06/08 | 3,470 | 3,480 | 3,410 | 3,420 | -40 | -1.2% | 100,000 |
| 2023/06/07 | 3,480 | 3,490 | 3,445 | 3,460 | -5 | -0.1% | 146,800 |
| 2023/06/06 | 3,435 | 3,465 | 3,400 | 3,465 | +30 | +0.9% | 121,300 |
| 2023/06/05 | 3,440 | 3,445 | 3,405 | 3,435 | +50 | +1.5% | 136,200 |
| 2023/06/02 | 3,350 | 3,385 | 3,340 | 3,385 | +45 | +1.3% | 116,300 |
| 2023/06/01 | 3,360 | 3,380 | 3,340 | 3,340 | -20 | -0.6% | 109,900 |
| 2023/05/31 | 3,360 | 3,405 | 3,350 | 3,360 | -35 | -1% | 217,000 |
| 2023/05/30 | 3,430 | 3,440 | 3,380 | 3,395 | -35 | -1% | 96,000 |
| 2023/05/29 | 3,430 | 3,440 | 3,415 | 3,430 | +30 | +0.9% | 117,300 |
| 2023/05/26 | 3,440 | 3,455 | 3,400 | 3,400 | -45 | -1.3% | 207,700 |
| 2023/05/25 | 3,460 | 3,480 | 3,440 | 3,445 | -40 | -1.1% | 151,300 |
| 2023/05/24 | 3,500 | 3,525 | 3,480 | 3,485 | -15 | -0.4% | 96,400 |
| 2023/05/23 | 3,540 | 3,555 | 3,480 | 3,500 | -30 | -0.8% | 203,600 |
| 2023/05/22 | 3,485 | 3,535 | 3,475 | 3,530 | +75 | +2.2% | 197,300 |
| 2023/05/19 | 3,500 | 3,515 | 3,450 | 3,455 | -50 | -1.4% | 252,600 |
| 2023/05/18 | 3,485 | 3,530 | 3,485 | 3,505 | +35 | +1% | 173,400 |
| 2023/05/17 | 3,525 | 3,540 | 3,460 | 3,470 | -70 | -2% | 271,100 |
| 2023/05/16 | 3,530 | 3,560 | 3,500 | 3,540 | -20 | -0.6% | 233,300 |
| 2023/05/15 | 3,620 | 3,635 | 3,550 | 3,560 | -55 | -1.5% | 268,200 |
| 2023/05/12 | 3,605 | 3,640 | 3,595 | 3,615 | -10 | -0.3% | 347,500 |
201～
250
件表示中 / 3457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 | 425,000円 | +5.5% | -32.4% | 3.44% | 12.46倍 | 0.96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 | 312,700円 | +1.6% | -4.3% | 3.20% | 13.59倍 | 0.87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 | 250,500円 | +4.0% | +0.7% | 4.03% | 15.78倍 | 0.77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 | 475,500円 | +7.7% | +3.6% | 4.21% | 6.64倍 | 0.71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 | 602,000円 | +2.5% | -1.6% | 2.46% | 12.23倍 | 1.12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
