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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,795 | 1,839 | 1,758 | 1,808 | -18 | -1% | 62,600 |
| 2025/03/06 | 1,811 | 1,849 | 1,811 | 1,826 | +27 | +1.5% | 56,400 |
| 2025/03/05 | 1,778 | 1,810 | 1,766 | 1,799 | +34 | +1.9% | 33,900 |
| 2025/03/04 | 1,755 | 1,777 | 1,732 | 1,765 | +18 | +1% | 43,600 |
| 2025/03/03 | 1,798 | 1,798 | 1,718 | 1,747 | +6 | +0.3% | 67,900 |
| 2025/02/28 | 1,727 | 1,746 | 1,715 | 1,741 | +16 | +0.9% | 36,700 |
| 2025/02/27 | 1,706 | 1,732 | 1,706 | 1,725 | +10 | +0.6% | 34,900 |
| 2025/02/26 | 1,731 | 1,733 | 1,691 | 1,715 | -17 | -1% | 31,500 |
| 2025/02/25 | 1,728 | 1,735 | 1,693 | 1,732 | -14 | -0.8% | 34,700 |
| 2025/02/21 | 1,780 | 1,780 | 1,726 | 1,746 | -39 | -2.2% | 25,000 |
| 2025/02/20 | 1,815 | 1,838 | 1,775 | 1,785 | -32 | -1.8% | 17,000 |
| 2025/02/19 | 1,856 | 1,885 | 1,815 | 1,817 | -46 | -2.5% | 23,200 |
| 2025/02/18 | 1,900 | 1,903 | 1,858 | 1,863 | -52 | -2.7% | 13,200 |
| 2025/02/17 | 1,923 | 1,936 | 1,901 | 1,915 | ±0 | ±0% | 17,700 |
| 2025/02/14 | 1,918 | 1,931 | 1,893 | 1,915 | -3 | -0.2% | 30,700 |
| 2025/02/13 | 1,943 | 1,965 | 1,912 | 1,918 | -28 | -1.4% | 24,900 |
| 2025/02/12 | 1,943 | 1,964 | 1,936 | 1,946 | +17 | +0.9% | 18,100 |
| 2025/02/10 | 1,917 | 1,960 | 1,917 | 1,929 | +12 | +0.6% | 15,300 |
| 2025/02/07 | 1,950 | 1,961 | 1,911 | 1,917 | -49 | -2.5% | 22,600 |
| 2025/02/06 | 1,891 | 1,968 | 1,873 | 1,966 | +48 | +2.5% | 44,700 |
| 2025/02/05 | 1,815 | 1,980 | 1,815 | 1,918 | +138 | +7.8% | 156,200 |
| 2025/02/04 | 1,760 | 1,864 | 1,734 | 1,780 | +56 | +3.2% | 86,500 |
| 2025/02/03 | 1,769 | 1,769 | 1,724 | 1,724 | -46 | -2.6% | 21,800 |
| 2025/01/31 | 1,769 | 1,770 | 1,754 | 1,770 | ±0 | ±0% | 7,500 |
| 2025/01/30 | 1,758 | 1,774 | 1,741 | 1,770 | +6 | +0.3% | 11,300 |
| 2025/01/29 | 1,798 | 1,798 | 1,764 | 1,764 | -19 | -1.1% | 6,800 |
| 2025/01/28 | 1,759 | 1,784 | 1,759 | 1,783 | +32 | +1.8% | 11,300 |
| 2025/01/27 | 1,771 | 1,771 | 1,735 | 1,751 | +2 | +0.1% | 9,700 |
| 2025/01/24 | 1,728 | 1,757 | 1,728 | 1,749 | +25 | +1.5% | 16,000 |
| 2025/01/23 | 1,745 | 1,745 | 1,704 | 1,724 | -26 | -1.5% | 17,900 |
| 2025/01/22 | 1,755 | 1,760 | 1,743 | 1,750 | -5 | -0.3% | 10,100 |
| 2025/01/21 | 1,743 | 1,759 | 1,732 | 1,755 | +20 | +1.2% | 11,800 |
| 2025/01/20 | 1,740 | 1,749 | 1,730 | 1,735 | -4 | -0.2% | 9,100 |
| 2025/01/17 | 1,727 | 1,755 | 1,718 | 1,739 | -3 | -0.2% | 13,300 |
| 2025/01/16 | 1,748 | 1,764 | 1,742 | 1,742 | -6 | -0.3% | 12,200 |
| 2025/01/15 | 1,729 | 1,748 | 1,726 | 1,748 | +16 | +0.9% | 10,800 |
| 2025/01/14 | 1,714 | 1,748 | 1,713 | 1,732 | +3 | +0.2% | 14,700 |
| 2025/01/10 | 1,730 | 1,743 | 1,703 | 1,729 | -7 | -0.4% | 28,200 |
| 2025/01/09 | 1,739 | 1,755 | 1,727 | 1,736 | -11 | -0.6% | 16,000 |
| 2025/01/08 | 1,758 | 1,759 | 1,742 | 1,747 | -11 | -0.6% | 12,600 |
| 2025/01/07 | 1,733 | 1,773 | 1,708 | 1,758 | +25 | +1.4% | 32,900 |
| 2025/01/06 | 1,780 | 1,780 | 1,733 | 1,733 | -35 | -2% | 28,600 |
| 2024/12/30 | 1,791 | 1,809 | 1,768 | 1,768 | -31 | -1.7% | 11,600 |
| 2024/12/27 | 1,783 | 1,812 | 1,773 | 1,799 | +27 | +1.5% | 27,000 |
| 2024/12/26 | 1,769 | 1,772 | 1,756 | 1,772 | +3 | +0.2% | 25,400 |
| 2024/12/25 | 1,765 | 1,769 | 1,742 | 1,769 | +5 | +0.3% | 17,500 |
| 2024/12/24 | 1,771 | 1,776 | 1,751 | 1,764 | -7 | -0.4% | 11,600 |
| 2024/12/23 | 1,756 | 1,783 | 1,756 | 1,771 | +16 | +0.9% | 11,500 |
| 2024/12/20 | 1,770 | 1,776 | 1,752 | 1,755 | +1 | +0.1% | 11,100 |
| 2024/12/19 | 1,733 | 1,761 | 1,705 | 1,754 | +9 | +0.5% | 32,500 |
101～
150
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
