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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,134 | 1,134 | 1,111 | 1,123 | -4 | -0.4% | 19,600 |
2023/12/14 | 1,141 | 1,145 | 1,127 | 1,127 | -14 | -1.2% | 13,800 |
2023/12/13 | 1,162 | 1,162 | 1,135 | 1,141 | -21 | -1.8% | 19,200 |
2023/12/12 | 1,149 | 1,171 | 1,136 | 1,162 | +14 | +1.2% | 32,800 |
2023/12/11 | 1,126 | 1,148 | 1,122 | 1,148 | +32 | +2.9% | 28,900 |
2023/12/08 | 1,137 | 1,141 | 1,112 | 1,116 | -32 | -2.8% | 31,900 |
2023/12/07 | 1,173 | 1,173 | 1,146 | 1,148 | -9 | -0.8% | 25,700 |
2023/12/06 | 1,137 | 1,179 | 1,137 | 1,157 | +28 | +2.5% | 44,700 |
2023/12/05 | 1,131 | 1,148 | 1,129 | 1,129 | -9 | -0.8% | 32,800 |
2023/12/04 | 1,135 | 1,140 | 1,128 | 1,138 | +5 | +0.4% | 16,900 |
2023/12/01 | 1,134 | 1,135 | 1,127 | 1,133 | +8 | +0.7% | 24,300 |
2023/11/30 | 1,114 | 1,125 | 1,111 | 1,125 | +11 | +1% | 15,400 |
2023/11/29 | 1,120 | 1,123 | 1,112 | 1,114 | -6 | -0.5% | 7,800 |
2023/11/28 | 1,117 | 1,122 | 1,109 | 1,120 | +3 | +0.3% | 18,000 |
2023/11/27 | 1,110 | 1,120 | 1,106 | 1,117 | +16 | +1.5% | 18,400 |
2023/11/24 | 1,104 | 1,109 | 1,098 | 1,101 | +5 | +0.5% | 16,200 |
2023/11/22 | 1,088 | 1,101 | 1,084 | 1,096 | +7 | +0.6% | 12,700 |
2023/11/21 | 1,088 | 1,097 | 1,088 | 1,089 | +1 | +0.1% | 11,400 |
2023/11/20 | 1,100 | 1,112 | 1,088 | 1,088 | -12 | -1.1% | 21,600 |
2023/11/17 | 1,086 | 1,100 | 1,082 | 1,100 | +21 | +1.9% | 10,500 |
2023/11/16 | 1,085 | 1,087 | 1,079 | 1,079 | -10 | -0.9% | 9,000 |
2023/11/15 | 1,089 | 1,089 | 1,082 | 1,089 | +8 | +0.7% | 34,200 |
2023/11/14 | 1,080 | 1,087 | 1,075 | 1,081 | +1 | +0.1% | 11,900 |
2023/11/13 | 1,090 | 1,090 | 1,078 | 1,080 | -1 | -0.1% | 10,000 |
2023/11/10 | 1,070 | 1,082 | 1,069 | 1,081 | +6 | +0.6% | 15,300 |
2023/11/09 | 1,077 | 1,079 | 1,057 | 1,075 | -4 | -0.4% | 33,900 |
2023/11/08 | 1,105 | 1,105 | 1,076 | 1,079 | -21 | -1.9% | 16,200 |
2023/11/07 | 1,103 | 1,115 | 1,100 | 1,100 | -7 | -0.6% | 16,700 |
2023/11/06 | 1,115 | 1,118 | 1,105 | 1,107 | -5 | -0.4% | 36,100 |
2023/11/02 | 1,140 | 1,140 | 1,101 | 1,112 | -4 | -0.4% | 28,100 |
2023/11/01 | 1,100 | 1,120 | 1,089 | 1,116 | +30 | +2.8% | 46,300 |
2023/10/31 | 1,075 | 1,086 | 1,072 | 1,086 | +10 | +0.9% | 18,600 |
2023/10/30 | 1,086 | 1,092 | 1,074 | 1,076 | -19 | -1.7% | 24,100 |
2023/10/27 | 1,076 | 1,095 | 1,074 | 1,095 | +21 | +2% | 17,000 |
2023/10/26 | 1,079 | 1,083 | 1,069 | 1,074 | -4 | -0.4% | 21,200 |
2023/10/25 | 1,090 | 1,090 | 1,077 | 1,078 | -6 | -0.6% | 18,400 |
2023/10/24 | 1,081 | 1,085 | 1,064 | 1,084 | +6 | +0.6% | 40,800 |
2023/10/23 | 1,084 | 1,100 | 1,078 | 1,078 | -4 | -0.4% | 36,500 |
2023/10/20 | 1,065 | 1,087 | 1,064 | 1,082 | +8 | +0.7% | 20,200 |
2023/10/19 | 1,070 | 1,088 | 1,070 | 1,074 | -2 | -0.2% | 41,600 |
2023/10/18 | 1,082 | 1,084 | 1,070 | 1,076 | -2 | -0.2% | 15,500 |
2023/10/17 | 1,064 | 1,083 | 1,064 | 1,078 | +15 | +1.4% | 24,000 |
2023/10/16 | 1,065 | 1,070 | 1,050 | 1,063 | -2 | -0.2% | 46,700 |
2023/10/13 | 1,043 | 1,068 | 1,041 | 1,065 | +19 | +1.8% | 84,500 |
2023/10/12 | 1,053 | 1,053 | 1,041 | 1,046 | -2 | -0.2% | 17,700 |
2023/10/11 | 1,054 | 1,057 | 1,047 | 1,048 | -10 | -0.9% | 28,500 |
2023/10/10 | 1,059 | 1,060 | 1,051 | 1,058 | +13 | +1.2% | 14,400 |
2023/10/06 | 1,040 | 1,049 | 1,032 | 1,045 | +6 | +0.6% | 17,400 |
2023/10/05 | 1,017 | 1,043 | 1,017 | 1,039 | +25 | +2.5% | 26,100 |
2023/10/04 | 1,018 | 1,027 | 1,009 | 1,014 | -24 | -2.3% | 60,900 |
101~
150
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