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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,841 | 1,849 | 1,818 | 1,835 | -6 | -0.3% | 13,500 |
| 2025/05/21 | 1,855 | 1,872 | 1,831 | 1,841 | -14 | -0.8% | 21,700 |
| 2025/05/20 | 1,880 | 1,880 | 1,842 | 1,855 | -14 | -0.7% | 23,500 |
| 2025/05/19 | 1,845 | 1,870 | 1,831 | 1,869 | +24 | +1.3% | 20,000 |
| 2025/05/16 | 1,831 | 1,866 | 1,812 | 1,845 | +10 | +0.5% | 14,600 |
| 2025/05/15 | 1,819 | 1,864 | 1,811 | 1,835 | -3 | -0.2% | 32,100 |
| 2025/05/14 | 1,851 | 1,852 | 1,791 | 1,838 | -23 | -1.2% | 26,600 |
| 2025/05/13 | 1,866 | 1,888 | 1,827 | 1,861 | -5 | -0.3% | 36,200 |
| 2025/05/12 | 1,816 | 1,868 | 1,808 | 1,866 | +35 | +1.9% | 36,600 |
| 2025/05/09 | 1,726 | 1,835 | 1,716 | 1,831 | +95 | +5.5% | 73,400 |
| 2025/05/08 | 1,759 | 1,769 | 1,711 | 1,736 | +11 | +0.6% | 112,900 |
| 2025/05/07 | 1,666 | 1,800 | 1,665 | 1,725 | +69 | +4.2% | 351,500 |
| 2025/05/02 | 1,678 | 1,684 | 1,641 | 1,656 | -22 | -1.3% | 20,700 |
| 2025/05/01 | 1,699 | 1,699 | 1,660 | 1,678 | -22 | -1.3% | 24,100 |
| 2025/04/30 | 1,689 | 1,700 | 1,668 | 1,700 | +36 | +2.2% | 16,000 |
| 2025/04/28 | 1,700 | 1,703 | 1,664 | 1,664 | -33 | -1.9% | 25,400 |
| 2025/04/25 | 1,695 | 1,697 | 1,670 | 1,697 | -1 | -0.1% | 15,700 |
| 2025/04/24 | 1,759 | 1,759 | 1,689 | 1,698 | -42 | -2.4% | 15,000 |
| 2025/04/23 | 1,771 | 1,771 | 1,739 | 1,740 | -10 | -0.6% | 13,800 |
| 2025/04/22 | 1,737 | 1,755 | 1,731 | 1,750 | +20 | +1.2% | 15,200 |
| 2025/04/21 | 1,715 | 1,736 | 1,700 | 1,730 | +11 | +0.6% | 18,500 |
| 2025/04/18 | 1,670 | 1,719 | 1,664 | 1,719 | +54 | +3.2% | 31,600 |
| 2025/04/17 | 1,666 | 1,670 | 1,654 | 1,665 | -10 | -0.6% | 19,000 |
| 2025/04/16 | 1,684 | 1,684 | 1,665 | 1,675 | +5 | +0.3% | 12,300 |
| 2025/04/15 | 1,693 | 1,693 | 1,667 | 1,670 | -2 | -0.1% | 10,700 |
| 2025/04/14 | 1,667 | 1,682 | 1,657 | 1,672 | +5 | +0.3% | 14,300 |
| 2025/04/11 | 1,630 | 1,670 | 1,599 | 1,667 | +1 | +0.1% | 18,000 |
| 2025/04/10 | 1,670 | 1,672 | 1,627 | 1,666 | +71 | +4.5% | 23,500 |
| 2025/04/09 | 1,586 | 1,614 | 1,564 | 1,595 | -18 | -1.1% | 49,600 |
| 2025/04/08 | 1,567 | 1,623 | 1,549 | 1,613 | +86 | +5.6% | 41,000 |
| 2025/04/07 | 1,462 | 1,574 | 1,456 | 1,527 | -54 | -3.4% | 70,400 |
| 2025/04/04 | 1,580 | 1,606 | 1,571 | 1,581 | -45 | -2.8% | 94,800 |
| 2025/04/03 | 1,607 | 1,634 | 1,600 | 1,626 | -31 | -1.9% | 34,200 |
| 2025/04/02 | 1,694 | 1,694 | 1,657 | 1,657 | -28 | -1.7% | 22,200 |
| 2025/04/01 | 1,695 | 1,703 | 1,654 | 1,685 | +4 | +0.2% | 33,500 |
| 2025/03/31 | 1,733 | 1,734 | 1,681 | 1,681 | -92 | -5.2% | 40,200 |
| 2025/03/28 | 1,800 | 1,849 | 1,769 | 1,773 | -32 | -1.8% | 99,200 |
| 2025/03/27 | 1,801 | 1,819 | 1,787 | 1,805 | -11 | -0.6% | 200,700 |
| 2025/03/26 | 1,811 | 1,817 | 1,770 | 1,816 | +18 | +1% | 81,900 |
| 2025/03/25 | 1,792 | 1,804 | 1,773 | 1,798 | +23 | +1.3% | 54,500 |
| 2025/03/24 | 1,789 | 1,790 | 1,760 | 1,775 | -3 | -0.2% | 64,900 |
| 2025/03/21 | 1,789 | 1,805 | 1,778 | 1,778 | -11 | -0.6% | 74,900 |
| 2025/03/19 | 1,763 | 1,816 | 1,761 | 1,789 | +31 | +1.8% | 85,100 |
| 2025/03/18 | 1,775 | 1,786 | 1,737 | 1,758 | -17 | -1% | 83,300 |
| 2025/03/17 | 1,759 | 1,777 | 1,756 | 1,775 | +19 | +1.1% | 81,500 |
| 2025/03/14 | 1,722 | 1,759 | 1,722 | 1,756 | +12 | +0.7% | 52,200 |
| 2025/03/13 | 1,719 | 1,748 | 1,708 | 1,744 | +43 | +2.5% | 67,300 |
| 2025/03/12 | 1,744 | 1,751 | 1,686 | 1,701 | -37 | -2.1% | 74,400 |
| 2025/03/11 | 1,748 | 1,748 | 1,719 | 1,738 | -30 | -1.7% | 52,100 |
| 2025/03/10 | 1,805 | 1,805 | 1,765 | 1,768 | -40 | -2.2% | 57,300 |
51～
100
件表示中 / 6411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 | 203,000円 | +3.8% | +0.5% | 2.86% | 17.82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 | 114,900円 | +1.0% | -5.7% | 3.26% | 12.38倍 | 0.79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 | 443,000円 | +0.5% | -8.7% | 4.06% | 12.50倍 | 0.99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 | 189,000円 | +7.8% | +3.0% | 4.76% | 14.01倍 | 2.33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
