安田倉庫の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,418 | 1,470 | 1,409 | 1,458 | +39 | +2.7% | 60,800 |
| 2024/05/16 | 1,404 | 1,440 | 1,397 | 1,419 | +15 | +1.1% | 58,100 |
| 2024/05/15 | 1,425 | 1,440 | 1,402 | 1,404 | -15 | -1.1% | 36,700 |
| 2024/05/14 | 1,422 | 1,423 | 1,404 | 1,419 | -6 | -0.4% | 18,500 |
| 2024/05/13 | 1,388 | 1,429 | 1,382 | 1,425 | +48 | +3.5% | 44,500 |
| 2024/05/10 | 1,403 | 1,403 | 1,365 | 1,377 | -32 | -2.3% | 31,200 |
| 2024/05/09 | 1,422 | 1,444 | 1,400 | 1,409 | -7 | -0.5% | 55,500 |
| 2024/05/08 | 1,381 | 1,439 | 1,376 | 1,416 | +65 | +4.8% | 90,700 |
| 2024/05/07 | 1,375 | 1,375 | 1,344 | 1,351 | -17 | -1.2% | 33,700 |
| 2024/05/02 | 1,356 | 1,371 | 1,356 | 1,368 | +12 | +0.9% | 15,900 |
| 2024/05/01 | 1,380 | 1,380 | 1,350 | 1,356 | -33 | -2.4% | 20,500 |
| 2024/04/30 | 1,382 | 1,393 | 1,373 | 1,389 | +6 | +0.4% | 20,000 |
| 2024/04/26 | 1,400 | 1,400 | 1,361 | 1,383 | -13 | -0.9% | 41,800 |
| 2024/04/25 | 1,385 | 1,413 | 1,374 | 1,396 | +10 | +0.7% | 47,900 |
| 2024/04/24 | 1,383 | 1,386 | 1,373 | 1,386 | +10 | +0.7% | 27,500 |
| 2024/04/23 | 1,345 | 1,376 | 1,341 | 1,376 | +37 | +2.8% | 38,600 |
| 2024/04/22 | 1,331 | 1,344 | 1,328 | 1,339 | +14 | +1.1% | 27,800 |
| 2024/04/19 | 1,348 | 1,362 | 1,314 | 1,325 | -17 | -1.3% | 67,700 |
| 2024/04/18 | 1,313 | 1,351 | 1,313 | 1,342 | +11 | +0.8% | 37,000 |
| 2024/04/17 | 1,343 | 1,360 | 1,330 | 1,331 | -7 | -0.5% | 36,100 |
| 2024/04/16 | 1,348 | 1,353 | 1,333 | 1,338 | -25 | -1.8% | 45,800 |
| 2024/04/15 | 1,336 | 1,364 | 1,326 | 1,363 | +16 | +1.2% | 35,200 |
| 2024/04/12 | 1,350 | 1,360 | 1,331 | 1,347 | -5 | -0.4% | 51,400 |
| 2024/04/11 | 1,352 | 1,364 | 1,345 | 1,352 | ±0 | ±0% | 29,600 |
| 2024/04/10 | 1,339 | 1,362 | 1,330 | 1,352 | +11 | +0.8% | 46,000 |
| 2024/04/09 | 1,355 | 1,355 | 1,334 | 1,341 | ±0 | ±0% | 45,300 |
| 2024/04/08 | 1,313 | 1,341 | 1,302 | 1,341 | +43 | +3.3% | 66,100 |
| 2024/04/05 | 1,281 | 1,299 | 1,268 | 1,298 | -13 | -1% | 69,400 |
| 2024/04/04 | 1,280 | 1,327 | 1,257 | 1,311 | +36 | +2.8% | 133,500 |
| 2024/04/03 | 1,206 | 1,288 | 1,203 | 1,275 | +81 | +6.8% | 262,600 |
| 2024/04/02 | 1,213 | 1,218 | 1,194 | 1,194 | -17 | -1.4% | 63,100 |
| 2024/04/01 | 1,224 | 1,237 | 1,211 | 1,211 | -3 | -0.2% | 48,800 |
| 2024/03/29 | 1,210 | 1,222 | 1,205 | 1,214 | +11 | +0.9% | 35,600 |
| 2024/03/28 | 1,219 | 1,231 | 1,201 | 1,203 | -51 | -4.1% | 192,800 |
| 2024/03/27 | 1,253 | 1,260 | 1,250 | 1,254 | +1 | +0.1% | 206,800 |
| 2024/03/26 | 1,243 | 1,254 | 1,236 | 1,253 | +14 | +1.1% | 42,900 |
| 2024/03/25 | 1,266 | 1,269 | 1,239 | 1,239 | -36 | -2.8% | 104,000 |
| 2024/03/22 | 1,270 | 1,277 | 1,261 | 1,275 | +9 | +0.7% | 40,200 |
| 2024/03/21 | 1,254 | 1,272 | 1,254 | 1,266 | +20 | +1.6% | 85,100 |
| 2024/03/19 | 1,228 | 1,246 | 1,224 | 1,246 | +19 | +1.5% | 42,800 |
| 2024/03/18 | 1,229 | 1,233 | 1,221 | 1,227 | ±0 | ±0% | 32,800 |
| 2024/03/15 | 1,220 | 1,235 | 1,217 | 1,227 | +7 | +0.6% | 31,700 |
| 2024/03/14 | 1,203 | 1,220 | 1,203 | 1,220 | +14 | +1.2% | 25,100 |
| 2024/03/13 | 1,220 | 1,226 | 1,200 | 1,206 | -5 | -0.4% | 38,200 |
| 2024/03/12 | 1,204 | 1,212 | 1,194 | 1,211 | +5 | +0.4% | 26,500 |
| 2024/03/11 | 1,235 | 1,237 | 1,197 | 1,206 | -36 | -2.9% | 69,000 |
| 2024/03/08 | 1,220 | 1,244 | 1,220 | 1,242 | +20 | +1.6% | 114,500 |
| 2024/03/07 | 1,225 | 1,239 | 1,222 | 1,222 | ±0 | ±0% | 104,700 |
| 2024/03/06 | 1,220 | 1,240 | 1,220 | 1,222 | ±0 | ±0% | 155,300 |
| 2024/03/05 | 1,213 | 1,229 | 1,199 | 1,222 | +7 | +0.6% | 99,900 |
1～
50
件表示中 / 6114件
類似銘柄と比較する
現在ご覧いただいている「安田倉庫」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 |
|---|---|---|---|---|---|---|---|---|
| 安田倉庫 | 145,800円 | +6.9% | +1.2% | 2.06% | 16.56倍 | 0.45倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| トランシィ | 86,300円 | +1.2% | +3.4% | 3.88% | 10.35倍 | 0.64倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| 渋沢倉 | 307,500円 | +6.2% | +4.1% | 3.58% | 10.87倍 | 0.72倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| ＡＩＴ | 178,300円 | +8.2% | +4.7% | 4.49% | 12.93倍 | 2.39倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
| キムラユニティー | 177,100円 | +2.5% | +6.2% | 3.39% | 11.60倍 | 0.99倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
市場注目の銘柄
チャート関連のコラム
