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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,177 | 1,198 | 1,177 | 1,191 | +12 | +1% | 90,100 |
| 2024/02/27 | 1,182 | 1,188 | 1,171 | 1,179 | -3 | -0.3% | 47,700 |
| 2024/02/26 | 1,200 | 1,200 | 1,181 | 1,182 | -16 | -1.3% | 46,700 |
| 2024/02/22 | 1,198 | 1,198 | 1,185 | 1,198 | +4 | +0.3% | 33,800 |
| 2024/02/21 | 1,191 | 1,198 | 1,190 | 1,194 | -5 | -0.4% | 29,900 |
| 2024/02/20 | 1,192 | 1,207 | 1,190 | 1,199 | +10 | +0.8% | 29,300 |
| 2024/02/19 | 1,181 | 1,196 | 1,181 | 1,189 | +4 | +0.3% | 30,800 |
| 2024/02/16 | 1,171 | 1,191 | 1,168 | 1,185 | +18 | +1.5% | 39,400 |
| 2024/02/15 | 1,189 | 1,189 | 1,161 | 1,167 | -20 | -1.7% | 72,700 |
| 2024/02/14 | 1,196 | 1,196 | 1,182 | 1,187 | -9 | -0.8% | 27,500 |
| 2024/02/13 | 1,189 | 1,200 | 1,183 | 1,196 | +16 | +1.4% | 39,300 |
| 2024/02/09 | 1,196 | 1,201 | 1,179 | 1,180 | -16 | -1.3% | 30,700 |
| 2024/02/08 | 1,210 | 1,210 | 1,182 | 1,196 | -15 | -1.2% | 41,500 |
| 2024/02/07 | 1,211 | 1,219 | 1,207 | 1,211 | ±0 | ±0% | 23,800 |
| 2024/02/06 | 1,220 | 1,237 | 1,211 | 1,211 | -10 | -0.8% | 37,100 |
| 2024/02/05 | 1,235 | 1,235 | 1,209 | 1,221 | -11 | -0.9% | 41,100 |
| 2024/02/02 | 1,235 | 1,235 | 1,205 | 1,232 | -3 | -0.2% | 44,800 |
| 2024/02/01 | 1,224 | 1,239 | 1,220 | 1,235 | +9 | +0.7% | 42,100 |
| 2024/01/31 | 1,211 | 1,226 | 1,208 | 1,226 | +15 | +1.2% | 21,900 |
| 2024/01/30 | 1,220 | 1,221 | 1,210 | 1,211 | -7 | -0.6% | 15,700 |
| 2024/01/29 | 1,212 | 1,222 | 1,212 | 1,218 | +13 | +1.1% | 15,300 |
| 2024/01/26 | 1,223 | 1,223 | 1,204 | 1,205 | -18 | -1.5% | 35,900 |
| 2024/01/25 | 1,219 | 1,235 | 1,219 | 1,223 | +3 | +0.2% | 26,900 |
| 2024/01/24 | 1,230 | 1,236 | 1,219 | 1,220 | -11 | -0.9% | 24,200 |
| 2024/01/23 | 1,241 | 1,242 | 1,231 | 1,231 | -4 | -0.3% | 18,100 |
| 2024/01/22 | 1,234 | 1,236 | 1,224 | 1,235 | +6 | +0.5% | 22,100 |
| 2024/01/19 | 1,216 | 1,230 | 1,209 | 1,229 | +14 | +1.2% | 35,500 |
| 2024/01/18 | 1,217 | 1,221 | 1,213 | 1,215 | -2 | -0.2% | 20,700 |
| 2024/01/17 | 1,228 | 1,240 | 1,217 | 1,217 | -11 | -0.9% | 23,500 |
| 2024/01/16 | 1,249 | 1,249 | 1,228 | 1,228 | -20 | -1.6% | 18,600 |
| 2024/01/15 | 1,214 | 1,248 | 1,214 | 1,248 | +34 | +2.8% | 30,000 |
| 2024/01/12 | 1,236 | 1,246 | 1,214 | 1,214 | -30 | -2.4% | 32,600 |
| 2024/01/11 | 1,251 | 1,255 | 1,240 | 1,244 | -1 | -0.1% | 29,000 |
| 2024/01/10 | 1,245 | 1,264 | 1,239 | 1,245 | +5 | +0.4% | 39,300 |
| 2024/01/09 | 1,260 | 1,260 | 1,223 | 1,240 | -8 | -0.6% | 67,400 |
| 2024/01/05 | 1,193 | 1,253 | 1,188 | 1,248 | +71 | +6% | 128,700 |
| 2024/01/04 | 1,170 | 1,181 | 1,160 | 1,177 | +4 | +0.3% | 38,000 |
| 2023/12/29 | 1,172 | 1,181 | 1,164 | 1,173 | +1 | +0.1% | 27,800 |
| 2023/12/28 | 1,176 | 1,186 | 1,168 | 1,172 | -3 | -0.3% | 24,100 |
| 2023/12/27 | 1,170 | 1,175 | 1,164 | 1,175 | +19 | +1.6% | 24,400 |
| 2023/12/26 | 1,156 | 1,159 | 1,144 | 1,156 | +10 | +0.9% | 39,800 |
| 2023/12/25 | 1,126 | 1,152 | 1,126 | 1,146 | +32 | +2.9% | 72,700 |
| 2023/12/22 | 1,104 | 1,114 | 1,103 | 1,114 | +10 | +0.9% | 19,300 |
| 2023/12/21 | 1,110 | 1,120 | 1,104 | 1,104 | -12 | -1.1% | 15,300 |
| 2023/12/20 | 1,112 | 1,122 | 1,112 | 1,116 | +4 | +0.4% | 15,900 |
| 2023/12/19 | 1,116 | 1,116 | 1,095 | 1,112 | +1 | +0.1% | 17,500 |
| 2023/12/18 | 1,115 | 1,115 | 1,091 | 1,111 | -12 | -1.1% | 17,100 |
| 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 |
351～
400
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
