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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 4,055 | 4,065 | 4,020 | 4,030 | -10 | -0.2% | 68,700 |
| 2023/02/24 | 4,020 | 4,055 | 4,005 | 4,040 | +25 | +0.6% | 108,000 |
| 2023/02/22 | 4,060 | 4,060 | 4,000 | 4,015 | -55 | -1.4% | 111,400 |
| 2023/02/21 | 4,020 | 4,075 | 4,020 | 4,070 | +40 | +1% | 52,800 |
| 2023/02/20 | 4,025 | 4,050 | 4,020 | 4,030 | +10 | +0.2% | 51,300 |
| 2023/02/17 | 3,965 | 4,025 | 3,965 | 4,020 | +30 | +0.8% | 71,500 |
| 2023/02/16 | 4,060 | 4,070 | 3,965 | 3,990 | -20 | -0.5% | 117,400 |
| 2023/02/15 | 4,000 | 4,030 | 3,990 | 4,010 | +30 | +0.8% | 132,600 |
| 2023/02/14 | 3,930 | 3,985 | 3,915 | 3,980 | +75 | +1.9% | 88,900 |
| 2023/02/13 | 3,910 | 3,935 | 3,885 | 3,905 | +5 | +0.1% | 116,600 |
| 2023/02/10 | 3,895 | 3,915 | 3,850 | 3,900 | +25 | +0.6% | 145,000 |
| 2023/02/09 | 3,800 | 3,885 | 3,790 | 3,875 | +60 | +1.6% | 124,900 |
| 2023/02/08 | 3,880 | 3,920 | 3,760 | 3,815 | +65 | +1.7% | 332,400 |
| 2023/02/07 | 3,705 | 3,770 | 3,700 | 3,750 | +45 | +1.2% | 103,600 |
| 2023/02/06 | 3,705 | 3,735 | 3,695 | 3,705 | +30 | +0.8% | 88,700 |
| 2023/02/03 | 3,675 | 3,690 | 3,645 | 3,675 | +20 | +0.5% | 102,200 |
| 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 |
301～
350
件表示中 / 3458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 | 427,500円 | +5.5% | -32.4% | 3.42% | 12.53倍 | 0.97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 | 316,400円 | +1.6% | -4.3% | 3.16% | 13.75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 | 250,700円 | +4.0% | +0.7% | 4.03% | 15.79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 | 477,500円 | +7.7% | +3.6% | 4.19% | 6.68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 | 603,000円 | +2.5% | -1.6% | 2.45% | 12.25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
