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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 3,580 | 3,590 | 3,490 | 3,510 | -15 | -0.4% | 134,600 |
| 2022/11/17 | 3,475 | 3,525 | 3,470 | 3,525 | +50 | +1.4% | 70,900 |
| 2022/11/16 | 3,480 | 3,550 | 3,465 | 3,475 | -5 | -0.1% | 95,600 |
| 2022/11/15 | 3,420 | 3,485 | 3,405 | 3,480 | +45 | +1.3% | 89,900 |
| 2022/11/14 | 3,500 | 3,545 | 3,425 | 3,435 | -85 | -2.4% | 160,200 |
| 2022/11/11 | 3,555 | 3,590 | 3,500 | 3,520 | -25 | -0.7% | 189,100 |
| 2022/11/10 | 3,595 | 3,630 | 3,540 | 3,545 | -55 | -1.5% | 165,300 |
| 2022/11/09 | 3,585 | 3,670 | 3,585 | 3,600 | +15 | +0.4% | 168,500 |
| 2022/11/08 | 3,610 | 3,620 | 3,535 | 3,585 | +30 | +0.8% | 242,900 |
| 2022/11/07 | 3,360 | 3,735 | 3,340 | 3,555 | +370 | +11.6% | 1,020,400 |
| 2022/11/04 | 3,190 | 3,240 | 3,135 | 3,185 | +15 | +0.5% | 261,200 |
| 2022/11/02 | 3,140 | 3,185 | 3,130 | 3,170 | +45 | +1.4% | 137,800 |
| 2022/11/01 | 3,135 | 3,140 | 3,110 | 3,125 | +25 | +0.8% | 73,700 |
| 2022/10/31 | 3,135 | 3,155 | 3,080 | 3,100 | +30 | +1% | 169,100 |
| 2022/10/28 | 3,105 | 3,130 | 3,050 | 3,070 | -70 | -2.2% | 358,700 |
| 2022/10/27 | 3,215 | 3,215 | 3,140 | 3,140 | -80 | -2.5% | 116,900 |
| 2022/10/26 | 3,230 | 3,250 | 3,210 | 3,220 | ±0 | ±0% | 97,600 |
| 2022/10/25 | 3,230 | 3,265 | 3,215 | 3,220 | +5 | +0.2% | 61,600 |
| 2022/10/24 | 3,220 | 3,225 | 3,200 | 3,215 | -5 | -0.2% | 57,400 |
| 2022/10/21 | 3,250 | 3,250 | 3,205 | 3,220 | -40 | -1.2% | 47,900 |
| 2022/10/20 | 3,250 | 3,260 | 3,215 | 3,260 | -10 | -0.3% | 59,300 |
| 2022/10/19 | 3,250 | 3,290 | 3,245 | 3,270 | ±0 | ±0% | 47,800 |
| 2022/10/18 | 3,230 | 3,270 | 3,220 | 3,270 | +80 | +2.5% | 85,200 |
| 2022/10/17 | 3,225 | 3,250 | 3,190 | 3,190 | -40 | -1.2% | 65,700 |
| 2022/10/14 | 3,200 | 3,245 | 3,175 | 3,230 | +90 | +2.9% | 116,100 |
351～
400
件表示中 / 3467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 | 432,000円 | +5.5% | -32.4% | 3.38% | 12.66倍 | 0.98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 | 319,100円 | +1.6% | -4.3% | 3.13% | 13.87倍 | 0.88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 | 254,500円 | +4.0% | +0.7% | 3.97% | 16.03倍 | 0.79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 | 450,000円 | +7.7% | +3.6% | 4.44% | 6.29倍 | 0.67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 | 606,000円 | +2.5% | -1.6% | 2.44% | 12.31倍 | 1.13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
