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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 947 | 974 | 945 | 974 | +33 | +3.5% | 47,700 |
| 2022/04/27 | 975 | 975 | 941 | 941 | -37 | -3.8% | 119,700 |
| 2022/04/26 | 980 | 983 | 973 | 978 | +3 | +0.3% | 28,500 |
| 2022/04/25 | 967 | 979 | 965 | 975 | +2 | +0.2% | 22,800 |
| 2022/04/22 | 973 | 973 | 966 | 973 | +2 | +0.2% | 16,600 |
| 2022/04/21 | 972 | 973 | 966 | 971 | -1 | -0.1% | 15,500 |
| 2022/04/20 | 970 | 973 | 965 | 972 | +7 | +0.7% | 17,700 |
| 2022/04/19 | 974 | 974 | 963 | 965 | -2 | -0.2% | 22,600 |
| 2022/04/18 | 959 | 970 | 954 | 967 | -1 | -0.1% | 17,100 |
| 2022/04/15 | 968 | 971 | 964 | 968 | -3 | -0.3% | 12,300 |
| 2022/04/14 | 963 | 972 | 963 | 971 | +6 | +0.6% | 12,800 |
| 2022/04/13 | 951 | 966 | 947 | 965 | +22 | +2.3% | 37,700 |
| 2022/04/12 | 949 | 956 | 942 | 943 | -13 | -1.4% | 50,400 |
| 2022/04/11 | 954 | 959 | 949 | 956 | -6 | -0.6% | 42,600 |
| 2022/04/08 | 952 | 962 | 951 | 962 | +7 | +0.7% | 50,900 |
| 2022/04/07 | 948 | 957 | 943 | 955 | -1 | -0.1% | 70,900 |
| 2022/04/06 | 967 | 968 | 956 | 956 | -17 | -1.7% | 37,600 |
| 2022/04/05 | 980 | 980 | 969 | 973 | -7 | -0.7% | 28,100 |
| 2022/04/04 | 983 | 983 | 973 | 980 | +2 | +0.2% | 16,300 |
| 2022/04/01 | 965 | 978 | 962 | 978 | +9 | +0.9% | 35,200 |
| 2022/03/31 | 985 | 985 | 969 | 969 | -16 | -1.6% | 42,700 |
| 2022/03/30 | 989 | 990 | 966 | 985 | -20 | -2% | 99,100 |
| 2022/03/29 | 1,005 | 1,005 | 988 | 1,005 | +7 | +0.7% | 125,600 |
| 2022/03/28 | 988 | 1,000 | 982 | 998 | +16 | +1.6% | 116,700 |
| 2022/03/25 | 993 | 993 | 977 | 982 | -2 | -0.2% | 149,200 |
| 2022/03/24 | 975 | 984 | 971 | 984 | +1 | +0.1% | 70,200 |
| 2022/03/23 | 979 | 984 | 974 | 983 | +9 | +0.9% | 56,800 |
| 2022/03/22 | 979 | 979 | 970 | 974 | +5 | +0.5% | 54,600 |
| 2022/03/18 | 975 | 977 | 963 | 969 | -6 | -0.6% | 128,600 |
| 2022/03/17 | 975 | 975 | 962 | 975 | +9 | +0.9% | 51,800 |
| 2022/03/16 | 970 | 970 | 959 | 966 | ±0 | ±0% | 37,500 |
| 2022/03/15 | 960 | 968 | 958 | 966 | +13 | +1.4% | 34,600 |
| 2022/03/14 | 960 | 961 | 953 | 953 | -6 | -0.6% | 44,600 |
| 2022/03/11 | 958 | 968 | 955 | 959 | -9 | -0.9% | 87,600 |
| 2022/03/10 | 955 | 968 | 953 | 968 | +27 | +2.9% | 44,600 |
| 2022/03/09 | 938 | 948 | 933 | 941 | +5 | +0.5% | 39,800 |
| 2022/03/08 | 938 | 949 | 927 | 936 | -9 | -1% | 50,700 |
| 2022/03/07 | 952 | 955 | 943 | 945 | -11 | -1.2% | 53,000 |
| 2022/03/04 | 960 | 969 | 956 | 956 | -8 | -0.8% | 76,500 |
| 2022/03/03 | 963 | 965 | 958 | 964 | +8 | +0.8% | 24,900 |
| 2022/03/02 | 961 | 966 | 956 | 956 | -16 | -1.6% | 28,200 |
| 2022/03/01 | 978 | 978 | 965 | 972 | -4 | -0.4% | 28,200 |
| 2022/02/28 | 978 | 978 | 968 | 976 | +10 | +1% | 39,000 |
| 2022/02/25 | 960 | 970 | 957 | 966 | -1 | -0.1% | 46,300 |
| 2022/02/24 | 961 | 967 | 950 | 967 | ±0 | ±0% | 35,000 |
| 2022/02/22 | 975 | 975 | 964 | 967 | -14 | -1.4% | 17,600 |
| 2022/02/21 | 975 | 989 | 960 | 981 | +6 | +0.6% | 21,400 |
| 2022/02/18 | 975 | 980 | 973 | 975 | -6 | -0.6% | 19,900 |
| 2022/02/17 | 987 | 987 | 981 | 981 | -13 | -1.3% | 11,900 |
| 2022/02/16 | 1,002 | 1,002 | 985 | 994 | +22 | +2.3% | 28,500 |
801～
850
件表示中 / 6413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 | 204,100円 | +3.8% | +0.5% | 2.84% | 17.91倍 | 0.63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 | 112,300円 | +1.0% | -5.7% | 3.34% | 12.10倍 | 0.77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 | 439,500円 | +0.5% | -8.7% | 4.10% | 12.40倍 | 0.98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 | 192,300円 | +7.8% | +3.0% | 4.68% | 14.25倍 | 2.37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 |
| 日コンセプト | 305,500円 | -4.5% | -11.3% | 1.31% | 24.81倍 | 2.17倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
市場注目の銘柄
チャート関連のコラム
