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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,084 | 1,134 | 1,077 | 1,078 | -11 | -1% | 103,500 |
| 2018/01/30 | 1,123 | 1,129 | 1,073 | 1,089 | -20 | -1.8% | 135,700 |
| 2018/01/29 | 1,014 | 1,302 | 1,007 | 1,109 | +105 | +10.5% | 487,800 |
| 2018/01/26 | 1,005 | 1,015 | 1,001 | 1,004 | +5 | +0.5% | 18,600 |
| 2018/01/25 | 1,020 | 1,020 | 995 | 999 | -29 | -2.8% | 51,300 |
| 2018/01/24 | 1,024 | 1,039 | 1,017 | 1,028 | +9 | +0.9% | 30,900 |
| 2018/01/23 | 1,025 | 1,025 | 1,010 | 1,019 | +7 | +0.7% | 31,100 |
| 2018/01/22 | 1,020 | 1,024 | 1,005 | 1,012 | -7 | -0.7% | 36,800 |
| 2018/01/19 | 1,031 | 1,034 | 1,014 | 1,019 | -11 | -1.1% | 56,600 |
| 2018/01/18 | 1,070 | 1,074 | 1,027 | 1,030 | -32 | -3% | 62,100 |
| 2018/01/17 | 1,072 | 1,089 | 1,055 | 1,062 | -17 | -1.6% | 101,000 |
| 2018/01/16 | 1,044 | 1,090 | 1,044 | 1,079 | +41 | +3.9% | 95,800 |
| 2018/01/15 | 1,048 | 1,052 | 1,033 | 1,038 | -10 | -1% | 28,400 |
| 2018/01/12 | 1,030 | 1,065 | 1,019 | 1,048 | +22 | +2.1% | 66,800 |
| 2018/01/11 | 1,035 | 1,035 | 1,021 | 1,026 | -16 | -1.5% | 27,300 |
| 2018/01/10 | 994 | 1,071 | 994 | 1,042 | +49 | +4.9% | 131,000 |
| 2018/01/09 | 1,011 | 1,011 | 991 | 993 | -11 | -1.1% | 58,200 |
| 2018/01/05 | 1,006 | 1,029 | 985 | 1,004 | -2 | -0.2% | 123,100 |
| 2018/01/04 | 1,005 | 1,012 | 1,003 | 1,006 | +7 | +0.7% | 62,500 |
| 2017/12/29 | 978 | 1,000 | 973 | 999 | +25 | +2.6% | 47,200 |
| 2017/12/28 | 949 | 986 | 946 | 974 | +26 | +2.7% | 54,700 |
| 2017/12/27 | 929 | 948 | 927 | 948 | +21 | +2.3% | 29,500 |
| 2017/12/26 | 940 | 940 | 926 | 927 | -7 | -0.7% | 21,900 |
| 2017/12/25 | 933 | 935 | 929 | 934 | +5 | +0.5% | 42,500 |
| 2017/12/22 | 926 | 933 | 926 | 929 | +4 | +0.4% | 14,300 |
| 2017/12/21 | 925 | 927 | 920 | 925 | +4 | +0.4% | 12,400 |
| 2017/12/20 | 922 | 925 | 919 | 921 | -1 | -0.1% | 14,100 |
| 2017/12/19 | 930 | 930 | 922 | 922 | -11 | -1.2% | 14,700 |
| 2017/12/18 | 940 | 940 | 929 | 933 | +4 | +0.4% | 24,800 |
| 2017/12/15 | 926 | 936 | 924 | 929 | -10 | -1.1% | 29,500 |
| 2017/12/14 | 923 | 939 | 919 | 939 | +22 | +2.4% | 31,200 |
| 2017/12/13 | 929 | 933 | 910 | 917 | -12 | -1.3% | 51,600 |
| 2017/12/12 | 916 | 931 | 916 | 929 | +9 | +1% | 19,800 |
| 2017/12/11 | 917 | 921 | 909 | 920 | -1 | -0.1% | 22,500 |
| 2017/12/08 | 926 | 941 | 912 | 921 | -20 | -2.1% | 60,700 |
| 2017/12/07 | 940 | 952 | 938 | 941 | +2 | +0.2% | 22,600 |
| 2017/12/06 | 938 | 959 | 930 | 939 | +14 | +1.5% | 63,300 |
| 2017/12/05 | 942 | 942 | 917 | 925 | -8 | -0.9% | 30,500 |
| 2017/12/04 | 917 | 943 | 910 | 933 | +28 | +3.1% | 66,000 |
| 2017/12/01 | 905 | 906 | 897 | 905 | +14 | +1.6% | 35,900 |
| 2017/11/30 | 890 | 894 | 884 | 891 | +5 | +0.6% | 13,000 |
| 2017/11/29 | 894 | 894 | 882 | 886 | +7 | +0.8% | 14,700 |
| 2017/11/28 | 888 | 888 | 875 | 879 | -7 | -0.8% | 18,600 |
| 2017/11/27 | 886 | 892 | 880 | 886 | +6 | +0.7% | 20,500 |
| 2017/11/24 | 884 | 884 | 873 | 880 | +4 | +0.5% | 18,500 |
| 2017/11/22 | 879 | 882 | 873 | 876 | +7 | +0.8% | 12,200 |
| 2017/11/21 | 863 | 875 | 863 | 869 | +4 | +0.5% | 23,800 |
| 2017/11/20 | 860 | 867 | 860 | 865 | +6 | +0.7% | 13,700 |
| 2017/11/17 | 872 | 874 | 859 | 859 | -9 | -1% | 30,400 |
| 2017/11/16 | 855 | 878 | 855 | 868 | +17 | +2% | 37,200 |
1801～
1850
件表示中 / 6379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 | 185,200円 | +3.8% | +0.5% | 3.13% | 16.25倍 | 0.57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 | 107,500円 | +1.0% | -5.7% | 3.49% | 11.59倍 | 0.74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 | 403,500円 | +0.5% | -8.7% | 4.46% | 11.39倍 | 0.90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 |
| 内外トランス | 404,500円 | +1.8% | -13.2% | 0.00% | 14.62倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| ＡＩＴ | 177,000円 | +7.8% | +3.0% | 5.08% | 13.12倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
