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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,565 | 1,581 | 1,548 | 1,560 | -14 | -0.9% | 39,900 |
| 2024/07/23 | 1,574 | 1,589 | 1,570 | 1,574 | ±0 | ±0% | 31,600 |
| 2024/07/22 | 1,576 | 1,587 | 1,561 | 1,574 | -2 | -0.1% | 38,500 |
| 2024/07/19 | 1,585 | 1,592 | 1,573 | 1,576 | -9 | -0.6% | 29,000 |
| 2024/07/18 | 1,589 | 1,592 | 1,575 | 1,585 | -11 | -0.7% | 60,400 |
| 2024/07/17 | 1,604 | 1,611 | 1,595 | 1,596 | -5 | -0.3% | 30,800 |
| 2024/07/16 | 1,611 | 1,623 | 1,595 | 1,601 | -14 | -0.9% | 51,400 |
| 2024/07/12 | 1,592 | 1,655 | 1,586 | 1,615 | +8 | +0.5% | 56,600 |
| 2024/07/11 | 1,604 | 1,616 | 1,591 | 1,607 | +3 | +0.2% | 36,700 |
| 2024/07/10 | 1,605 | 1,616 | 1,587 | 1,604 | +2 | +0.1% | 72,900 |
| 2024/07/09 | 1,615 | 1,650 | 1,596 | 1,602 | -10 | -0.6% | 67,300 |
| 2024/07/08 | 1,565 | 1,628 | 1,564 | 1,612 | +49 | +3.1% | 89,800 |
| 2024/07/05 | 1,554 | 1,566 | 1,541 | 1,563 | +1 | +0.1% | 50,500 |
| 2024/07/04 | 1,582 | 1,590 | 1,550 | 1,562 | -16 | -1% | 61,900 |
| 2024/07/03 | 1,602 | 1,602 | 1,566 | 1,578 | -30 | -1.9% | 63,600 |
| 2024/07/02 | 1,609 | 1,609 | 1,590 | 1,608 | +2 | +0.1% | 42,300 |
| 2024/07/01 | 1,608 | 1,619 | 1,600 | 1,606 | +6 | +0.4% | 33,700 |
| 2024/06/28 | 1,595 | 1,603 | 1,571 | 1,600 | -4 | -0.2% | 46,200 |
| 2024/06/27 | 1,633 | 1,635 | 1,597 | 1,604 | -20 | -1.2% | 37,300 |
| 2024/06/26 | 1,618 | 1,632 | 1,599 | 1,624 | +6 | +0.4% | 41,900 |
| 2024/06/25 | 1,623 | 1,641 | 1,611 | 1,618 | +15 | +0.9% | 41,800 |
| 2024/06/24 | 1,611 | 1,624 | 1,583 | 1,603 | ±0 | ±0% | 61,600 |
| 2024/06/21 | 1,580 | 1,662 | 1,580 | 1,603 | +36 | +2.3% | 183,900 |
| 2024/06/20 | 1,582 | 1,593 | 1,562 | 1,567 | -15 | -0.9% | 63,600 |
| 2024/06/19 | 1,638 | 1,649 | 1,562 | 1,582 | -47 | -2.9% | 92,500 |
| 2024/06/18 | 1,620 | 1,649 | 1,616 | 1,629 | +6 | +0.4% | 50,300 |
| 2024/06/17 | 1,641 | 1,658 | 1,606 | 1,623 | -58 | -3.5% | 86,900 |
| 2024/06/14 | 1,659 | 1,681 | 1,656 | 1,681 | +39 | +2.4% | 70,400 |
| 2024/06/13 | 1,631 | 1,666 | 1,630 | 1,642 | -1 | -0.1% | 70,100 |
| 2024/06/12 | 1,660 | 1,677 | 1,636 | 1,643 | -22 | -1.3% | 106,000 |
| 2024/06/11 | 1,774 | 1,795 | 1,644 | 1,665 | -118 | -6.6% | 335,100 |
| 2024/06/10 | 1,699 | 1,787 | 1,688 | 1,783 | +158 | +9.7% | 390,900 |
| 2024/06/07 | 1,580 | 1,629 | 1,580 | 1,625 | +81 | +5.2% | 159,400 |
| 2024/06/06 | 1,503 | 1,559 | 1,498 | 1,544 | +71 | +4.8% | 88,400 |
| 2024/06/05 | 1,455 | 1,506 | 1,450 | 1,473 | +17 | +1.2% | 60,800 |
| 2024/06/04 | 1,454 | 1,463 | 1,450 | 1,456 | +2 | +0.1% | 16,100 |
| 2024/06/03 | 1,469 | 1,469 | 1,446 | 1,454 | -12 | -0.8% | 21,200 |
| 2024/05/31 | 1,462 | 1,468 | 1,450 | 1,466 | +26 | +1.8% | 24,800 |
| 2024/05/30 | 1,419 | 1,443 | 1,407 | 1,440 | +14 | +1% | 32,700 |
| 2024/05/29 | 1,450 | 1,461 | 1,422 | 1,426 | -24 | -1.7% | 42,200 |
| 2024/05/28 | 1,461 | 1,475 | 1,450 | 1,450 | -11 | -0.8% | 24,000 |
| 2024/05/27 | 1,475 | 1,475 | 1,454 | 1,461 | +7 | +0.5% | 11,900 |
| 2024/05/24 | 1,455 | 1,472 | 1,448 | 1,454 | -6 | -0.4% | 32,300 |
| 2024/05/23 | 1,450 | 1,462 | 1,445 | 1,460 | -1 | -0.1% | 38,000 |
| 2024/05/22 | 1,455 | 1,478 | 1,450 | 1,461 | +1 | +0.1% | 43,100 |
| 2024/05/21 | 1,488 | 1,488 | 1,452 | 1,460 | -14 | -0.9% | 40,800 |
| 2024/05/20 | 1,458 | 1,479 | 1,445 | 1,474 | +16 | +1.1% | 46,200 |
| 2024/05/17 | 1,418 | 1,470 | 1,409 | 1,458 | +39 | +2.7% | 60,800 |
| 2024/05/16 | 1,404 | 1,440 | 1,397 | 1,419 | +15 | +1.1% | 58,100 |
| 2024/05/15 | 1,425 | 1,440 | 1,402 | 1,404 | -15 | -1.1% | 36,700 |
251～
300
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
