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 |
|---|---|---|---|---|---|---|---|
| 2025/09/22 | 1,800 | 1,830 | 1,795 | 1,820 | +30 | +1.7% | 14,700 |
| 2025/09/19 | 1,787 | 1,811 | 1,784 | 1,790 | +22 | +1.2% | 23,200 |
| 2025/09/18 | 1,751 | 1,773 | 1,751 | 1,768 | +17 | +1% | 4,100 |
| 2025/09/17 | 1,775 | 1,790 | 1,751 | 1,751 | -24 | -1.4% | 17,200 |
| 2025/09/16 | 1,777 | 1,786 | 1,775 | 1,775 | +1 | +0.1% | 7,900 |
| 2025/09/12 | 1,777 | 1,778 | 1,770 | 1,774 | -3 | -0.2% | 6,300 |
| 2025/09/11 | 1,766 | 1,819 | 1,766 | 1,777 | +11 | +0.6% | 19,500 |
| 2025/09/10 | 1,760 | 1,781 | 1,760 | 1,766 | +11 | +0.6% | 10,700 |
| 2025/09/09 | 1,749 | 1,769 | 1,745 | 1,755 | +11 | +0.6% | 12,500 |
| 2025/09/08 | 1,755 | 1,755 | 1,731 | 1,744 | -23 | -1.3% | 30,700 |
| 2025/09/05 | 1,742 | 1,767 | 1,740 | 1,767 | +25 | +1.4% | 9,800 |
| 2025/09/04 | 1,749 | 1,768 | 1,742 | 1,742 | -2 | -0.1% | 6,800 |
| 2025/09/03 | 1,750 | 1,793 | 1,743 | 1,744 | +2 | +0.1% | 19,500 |
| 2025/09/02 | 1,730 | 1,763 | 1,730 | 1,742 | +7 | +0.4% | 13,400 |
| 2025/09/01 | 1,731 | 1,749 | 1,721 | 1,735 | +16 | +0.9% | 8,800 |
| 2025/08/29 | 1,737 | 1,737 | 1,717 | 1,719 | -18 | -1% | 6,200 |
| 2025/08/28 | 1,734 | 1,737 | 1,721 | 1,737 | +6 | +0.3% | 4,000 |
| 2025/08/27 | 1,732 | 1,742 | 1,713 | 1,731 | +26 | +1.5% | 7,900 |
| 2025/08/26 | 1,720 | 1,744 | 1,705 | 1,705 | -12 | -0.7% | 10,700 |
| 2025/08/25 | 1,699 | 1,740 | 1,699 | 1,717 | +27 | +1.6% | 16,400 |
| 2025/08/22 | 1,688 | 1,711 | 1,684 | 1,690 | +13 | +0.8% | 13,800 |
| 2025/08/21 | 1,684 | 1,696 | 1,676 | 1,677 | -1 | -0.1% | 3,000 |
| 2025/08/20 | 1,701 | 1,701 | 1,678 | 1,678 | -14 | -0.8% | 6,500 |
| 2025/08/19 | 1,705 | 1,705 | 1,691 | 1,692 | -13 | -0.8% | 6,000 |
| 2025/08/18 | 1,702 | 1,706 | 1,691 | 1,705 | +15 | +0.9% | 5,400 |
| 2025/08/15 | 1,689 | 1,702 | 1,689 | 1,690 | +3 | +0.2% | 1,800 |
| 2025/08/14 | 1,694 | 1,697 | 1,686 | 1,687 | -13 | -0.8% | 4,700 |
| 2025/08/13 | 1,696 | 1,705 | 1,694 | 1,700 | -2 | -0.1% | 5,000 |
| 2025/08/12 | 1,703 | 1,705 | 1,662 | 1,702 | -1 | -0.1% | 16,300 |
| 2025/08/08 | 1,700 | 1,715 | 1,679 | 1,703 | +28 | +1.7% | 18,700 |
| 2025/08/07 | 1,669 | 1,687 | 1,669 | 1,675 | ±0 | ±0% | 2,300 |
| 2025/08/06 | 1,668 | 1,683 | 1,663 | 1,675 | +12 | +0.7% | 3,200 |
| 2025/08/05 | 1,650 | 1,671 | 1,650 | 1,663 | +18 | +1.1% | 3,700 |
| 2025/08/04 | 1,629 | 1,645 | 1,615 | 1,645 | -1 | -0.1% | 7,400 |
| 2025/08/01 | 1,639 | 1,654 | 1,634 | 1,646 | -2 | -0.1% | 4,900 |
| 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 |
1～
50
件表示中 / 3788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 | 182,000円 | +1.1% | -5.8% | 3.85% | 10.50倍 | 0.51倍 |
|
主に中部と関東で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 |
| ケイヒン | 263,100円 | +1.1% | +6.4% | 3.04% | 7.81倍 | 0.57倍 |
|
総合物流準大手。中古車輸出強い。通販流通センター受託も。米国大手ＢＤＰと連携し海外強化 |
| 杉村倉 | 99,000円 | -0.3% | -2.1% | 1.21% | 17.79倍 | 0.97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 | 127,100円 | +20.2% | +21.7% | 2.36% | 12.19倍 | 3.47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 | 155,000円 | +8.3% | +8.4% | 3.87% | 11.31倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
