東陽倉庫の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,642 | 1,654 | 1,622 | 1,648 | +4 | +0.2% | 5,500 |
| 2025/07/30 | 1,640 | 1,657 | 1,638 | 1,644 | -14 | -0.8% | 2,700 |
| 2025/07/29 | 1,659 | 1,659 | 1,625 | 1,658 | -1 | -0.1% | 4,700 |
| 2025/07/28 | 1,638 | 1,659 | 1,624 | 1,659 | +26 | +1.6% | 7,400 |
| 2025/07/25 | 1,628 | 1,638 | 1,612 | 1,633 | +13 | +0.8% | 13,100 |
| 2025/07/24 | 1,610 | 1,620 | 1,606 | 1,620 | +14 | +0.9% | 10,800 |
| 2025/07/23 | 1,596 | 1,611 | 1,596 | 1,606 | +2 | +0.1% | 8,700 |
| 2025/07/22 | 1,601 | 1,610 | 1,600 | 1,604 | +4 | +0.3% | 5,300 |
| 2025/07/18 | 1,614 | 1,614 | 1,600 | 1,600 | -9 | -0.6% | 900 |
| 2025/07/17 | 1,602 | 1,609 | 1,600 | 1,609 | +8 | +0.5% | 4,400 |
| 2025/07/16 | 1,607 | 1,610 | 1,601 | 1,601 | -6 | -0.4% | 11,200 |
| 2025/07/15 | 1,613 | 1,621 | 1,607 | 1,607 | +5 | +0.3% | 2,500 |
| 2025/07/14 | 1,613 | 1,618 | 1,602 | 1,602 | -6 | -0.4% | 6,400 |
| 2025/07/11 | 1,604 | 1,610 | 1,601 | 1,608 | +8 | +0.5% | 4,400 |
| 2025/07/10 | 1,601 | 1,604 | 1,591 | 1,600 | -5 | -0.3% | 6,500 |
| 2025/07/09 | 1,607 | 1,607 | 1,600 | 1,605 | -2 | -0.1% | 1,700 |
| 2025/07/08 | 1,600 | 1,607 | 1,595 | 1,607 | -7 | -0.4% | 10,800 |
| 2025/07/07 | 1,590 | 1,639 | 1,584 | 1,614 | +13 | +0.8% | 12,700 |
| 2025/07/04 | 1,605 | 1,629 | 1,596 | 1,601 | -1 | -0.1% | 4,900 |
| 2025/07/03 | 1,612 | 1,629 | 1,599 | 1,602 | -3 | -0.2% | 4,400 |
| 2025/07/02 | 1,611 | 1,619 | 1,595 | 1,605 | -10 | -0.6% | 5,000 |
| 2025/07/01 | 1,631 | 1,631 | 1,610 | 1,615 | -2 | -0.1% | 4,000 |
| 2025/06/30 | 1,618 | 1,625 | 1,616 | 1,617 | -4 | -0.2% | 2,900 |
| 2025/06/27 | 1,647 | 1,648 | 1,612 | 1,621 | +3 | +0.2% | 17,700 |
| 2025/06/26 | 1,623 | 1,623 | 1,611 | 1,618 | -5 | -0.3% | 3,300 |
| 2025/06/25 | 1,636 | 1,636 | 1,615 | 1,623 | -3 | -0.2% | 5,600 |
| 2025/06/24 | 1,660 | 1,660 | 1,612 | 1,626 | +6 | +0.4% | 7,800 |
| 2025/06/23 | 1,599 | 1,630 | 1,599 | 1,620 | +23 | +1.4% | 16,300 |
| 2025/06/20 | 1,599 | 1,610 | 1,597 | 1,597 | -14 | -0.9% | 2,700 |
| 2025/06/19 | 1,612 | 1,612 | 1,605 | 1,611 | +1 | +0.1% | 2,900 |
| 2025/06/18 | 1,615 | 1,616 | 1,607 | 1,610 | -2 | -0.1% | 4,100 |
| 2025/06/17 | 1,610 | 1,618 | 1,610 | 1,612 | +1 | +0.1% | 3,600 |
| 2025/06/16 | 1,610 | 1,615 | 1,607 | 1,611 | -2 | -0.1% | 8,800 |
| 2025/06/13 | 1,606 | 1,613 | 1,598 | 1,613 | -3 | -0.2% | 4,900 |
| 2025/06/12 | 1,588 | 1,617 | 1,588 | 1,616 | +28 | +1.8% | 13,300 |
| 2025/06/11 | 1,610 | 1,610 | 1,588 | 1,588 | -22 | -1.4% | 8,500 |
| 2025/06/10 | 1,615 | 1,622 | 1,610 | 1,610 | +5 | +0.3% | 8,200 |
| 2025/06/09 | 1,606 | 1,620 | 1,605 | 1,605 | -1 | -0.1% | 11,700 |
| 2025/06/06 | 1,589 | 1,606 | 1,587 | 1,606 | +6 | +0.4% | 23,200 |
| 2025/06/05 | 1,599 | 1,608 | 1,566 | 1,600 | +16 | +1% | 19,600 |
| 2025/06/04 | 1,545 | 1,595 | 1,545 | 1,584 | +46 | +3% | 17,300 |
| 2025/06/03 | 1,538 | 1,542 | 1,526 | 1,538 | +5 | +0.3% | 9,400 |
| 2025/06/02 | 1,538 | 1,539 | 1,526 | 1,533 | +8 | +0.5% | 5,000 |
| 2025/05/30 | 1,522 | 1,534 | 1,522 | 1,525 | -6 | -0.4% | 6,200 |
| 2025/05/29 | 1,523 | 1,531 | 1,523 | 1,531 | +9 | +0.6% | 2,700 |
| 2025/05/28 | 1,528 | 1,533 | 1,522 | 1,522 | -4 | -0.3% | 4,100 |
| 2025/05/27 | 1,526 | 1,532 | 1,525 | 1,526 | ±0 | ±0% | 2,400 |
| 2025/05/26 | 1,530 | 1,538 | 1,520 | 1,526 | +6 | +0.4% | 6,200 |
| 2025/05/23 | 1,518 | 1,520 | 1,510 | 1,520 | +3 | +0.2% | 1,500 |
| 2025/05/22 | 1,506 | 1,517 | 1,506 | 1,517 | +8 | +0.5% | 2,500 |
1～
50
件表示中 / 3753件
類似銘柄と比較する
現在ご覧いただいている「東陽倉」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 |
|---|---|---|---|---|---|---|---|---|
| 東陽倉 | 164,800円 | +1.1% | -5.8% | 4.25% | 9.51倍 | 0.46倍 |
|
中部地盤で関東でも総合物流事業を展開。米国・アジアを中心に国際物流も充実。不動産事業も |
| 杉村倉 | 81,800円 | -0.3% | -2.1% | 1.47% | 14.70倍 | 0.80倍 |
|
関西倉庫業の老舗、流通加工や運送も。不動産賃貸、ゴルフ練習場など併営。野村ＨＤグループ |
| ファイズＨＤ | 121,800円 | +20.2% | +21.7% | 2.46% | 11.68倍 | 3.33倍 |
|
ＥＣ向けに物流センター運営やスタッフ派遣、拠点間輸送、宅配など展開。アマゾンが最大顧客 |
| 東洋埠頭 | 146,000円 | +8.3% | +8.4% | 4.11% | 10.66倍 | 0.39倍 |
|
埠頭会社最大手で特殊倉庫のパイオニア。精緻な保管仕様誇る。輸入青果物強い。国際物流注力 |
| 東海運 | 33,600円 | +7.4% | +21.1% | 2.08% | 16.75倍 | 0.54倍 |
|
太平洋セメント系。アジア船ターミナル業務が主柱。ロシアへの国際輸送に強み。トマト栽培も |
市場注目の銘柄
チャート関連のコラム
