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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,753 | 1,759 | 1,741 | 1,745 | -17 | -1% | 14,200 |
| 2024/12/17 | 1,749 | 1,774 | 1,748 | 1,762 | +16 | +0.9% | 10,400 |
| 2024/12/16 | 1,762 | 1,767 | 1,743 | 1,746 | -24 | -1.4% | 7,500 |
| 2024/12/13 | 1,755 | 1,775 | 1,755 | 1,770 | -2 | -0.1% | 16,600 |
| 2024/12/12 | 1,773 | 1,782 | 1,749 | 1,772 | +16 | +0.9% | 20,000 |
| 2024/12/11 | 1,737 | 1,765 | 1,730 | 1,756 | +8 | +0.5% | 15,700 |
| 2024/12/10 | 1,745 | 1,766 | 1,723 | 1,748 | +15 | +0.9% | 34,500 |
| 2024/12/09 | 1,830 | 1,837 | 1,671 | 1,733 | -81 | -4.5% | 84,600 |
| 2024/12/06 | 1,844 | 1,850 | 1,802 | 1,814 | -21 | -1.1% | 33,000 |
| 2024/12/05 | 1,820 | 1,835 | 1,808 | 1,835 | +28 | +1.5% | 47,400 |
| 2024/12/04 | 1,773 | 1,810 | 1,759 | 1,807 | +23 | +1.3% | 33,700 |
| 2024/12/03 | 1,750 | 1,784 | 1,737 | 1,784 | +47 | +2.7% | 50,500 |
| 2024/12/02 | 1,689 | 1,737 | 1,689 | 1,737 | +69 | +4.1% | 36,700 |
| 2024/11/29 | 1,659 | 1,679 | 1,655 | 1,668 | -5 | -0.3% | 11,400 |
| 2024/11/28 | 1,620 | 1,673 | 1,620 | 1,673 | +50 | +3.1% | 21,500 |
| 2024/11/27 | 1,630 | 1,630 | 1,606 | 1,623 | -8 | -0.5% | 14,400 |
| 2024/11/26 | 1,640 | 1,643 | 1,622 | 1,631 | -7 | -0.4% | 9,000 |
| 2024/11/25 | 1,640 | 1,645 | 1,628 | 1,638 | -2 | -0.1% | 12,000 |
| 2024/11/22 | 1,622 | 1,647 | 1,622 | 1,640 | +9 | +0.6% | 14,800 |
| 2024/11/21 | 1,617 | 1,635 | 1,613 | 1,631 | +10 | +0.6% | 10,500 |
| 2024/11/20 | 1,623 | 1,623 | 1,608 | 1,621 | +5 | +0.3% | 7,000 |
| 2024/11/19 | 1,624 | 1,629 | 1,603 | 1,616 | -1 | -0.1% | 14,500 |
| 2024/11/18 | 1,631 | 1,633 | 1,611 | 1,617 | -18 | -1.1% | 7,700 |
| 2024/11/15 | 1,639 | 1,656 | 1,635 | 1,635 | ±0 | ±0% | 5,800 |
| 2024/11/14 | 1,640 | 1,648 | 1,635 | 1,635 | -5 | -0.3% | 6,100 |
| 2024/11/13 | 1,642 | 1,642 | 1,624 | 1,640 | +6 | +0.4% | 10,000 |
| 2024/11/12 | 1,628 | 1,647 | 1,624 | 1,634 | +5 | +0.3% | 8,500 |
| 2024/11/11 | 1,605 | 1,630 | 1,602 | 1,629 | +24 | +1.5% | 8,600 |
| 2024/11/08 | 1,620 | 1,636 | 1,600 | 1,605 | -7 | -0.4% | 17,700 |
| 2024/11/07 | 1,630 | 1,632 | 1,599 | 1,612 | -8 | -0.5% | 17,300 |
| 2024/11/06 | 1,635 | 1,647 | 1,605 | 1,620 | ±0 | ±0% | 20,300 |
| 2024/11/05 | 1,707 | 1,707 | 1,620 | 1,620 | -1 | -0.1% | 23,200 |
| 2024/11/01 | 1,631 | 1,634 | 1,601 | 1,621 | -25 | -1.5% | 22,300 |
| 2024/10/31 | 1,629 | 1,649 | 1,614 | 1,646 | +35 | +2.2% | 14,100 |
| 2024/10/30 | 1,671 | 1,684 | 1,611 | 1,611 | -72 | -4.3% | 62,800 |
| 2024/10/29 | 1,682 | 1,692 | 1,675 | 1,683 | +5 | +0.3% | 8,800 |
| 2024/10/28 | 1,634 | 1,678 | 1,633 | 1,678 | +59 | +3.6% | 22,900 |
| 2024/10/25 | 1,667 | 1,667 | 1,614 | 1,619 | -48 | -2.9% | 15,900 |
| 2024/10/24 | 1,659 | 1,682 | 1,634 | 1,667 | +3 | +0.2% | 20,400 |
| 2024/10/23 | 1,669 | 1,686 | 1,662 | 1,664 | -17 | -1% | 10,100 |
| 2024/10/22 | 1,710 | 1,727 | 1,673 | 1,681 | -29 | -1.7% | 18,500 |
| 2024/10/21 | 1,680 | 1,710 | 1,663 | 1,710 | +42 | +2.5% | 19,700 |
| 2024/10/18 | 1,662 | 1,680 | 1,661 | 1,668 | +4 | +0.2% | 6,600 |
| 2024/10/17 | 1,661 | 1,669 | 1,653 | 1,664 | +1 | +0.1% | 11,300 |
| 2024/10/16 | 1,662 | 1,684 | 1,649 | 1,663 | +1 | +0.1% | 11,800 |
| 2024/10/15 | 1,639 | 1,677 | 1,633 | 1,662 | +45 | +2.8% | 28,200 |
| 2024/10/11 | 1,621 | 1,621 | 1,598 | 1,617 | ±0 | ±0% | 13,900 |
| 2024/10/10 | 1,635 | 1,636 | 1,601 | 1,617 | -20 | -1.2% | 16,500 |
| 2024/10/09 | 1,668 | 1,668 | 1,635 | 1,637 | -19 | -1.1% | 9,600 |
| 2024/10/08 | 1,675 | 1,683 | 1,653 | 1,656 | -45 | -2.6% | 12,300 |
151～
200
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
