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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,514 | 1,521 | 1,514 | 1,521 | +3 | +0.2% | 3,900 |
| 2024/05/01 | 1,512 | 1,521 | 1,512 | 1,518 | +2 | +0.1% | 5,000 |
| 2024/04/30 | 1,505 | 1,523 | 1,505 | 1,516 | +25 | +1.7% | 13,700 |
| 2024/04/26 | 1,517 | 1,517 | 1,491 | 1,491 | -35 | -2.3% | 43,400 |
| 2024/04/25 | 1,527 | 1,527 | 1,517 | 1,526 | -1 | -0.1% | 6,100 |
| 2024/04/24 | 1,519 | 1,529 | 1,516 | 1,527 | +8 | +0.5% | 10,500 |
| 2024/04/23 | 1,513 | 1,523 | 1,513 | 1,519 | +3 | +0.2% | 3,400 |
| 2024/04/22 | 1,511 | 1,523 | 1,511 | 1,516 | +6 | +0.4% | 3,200 |
| 2024/04/19 | 1,521 | 1,527 | 1,510 | 1,510 | -13 | -0.9% | 8,800 |
| 2024/04/18 | 1,515 | 1,529 | 1,515 | 1,523 | +8 | +0.5% | 4,800 |
| 2024/04/17 | 1,526 | 1,527 | 1,515 | 1,515 | -10 | -0.7% | 7,500 |
| 2024/04/16 | 1,546 | 1,554 | 1,521 | 1,525 | -22 | -1.4% | 10,600 |
| 2024/04/15 | 1,529 | 1,558 | 1,529 | 1,547 | +15 | +1% | 12,600 |
| 2024/04/12 | 1,521 | 1,532 | 1,521 | 1,532 | +11 | +0.7% | 4,800 |
| 2024/04/11 | 1,517 | 1,530 | 1,517 | 1,521 | +2 | +0.1% | 6,500 |
| 2024/04/10 | 1,529 | 1,530 | 1,519 | 1,519 | -10 | -0.7% | 4,000 |
| 2024/04/09 | 1,529 | 1,529 | 1,519 | 1,529 | +6 | +0.4% | 3,500 |
| 2024/04/08 | 1,521 | 1,530 | 1,518 | 1,523 | +6 | +0.4% | 5,000 |
| 2024/04/05 | 1,533 | 1,539 | 1,517 | 1,517 | -18 | -1.2% | 5,100 |
| 2024/04/04 | 1,536 | 1,548 | 1,534 | 1,535 | -1 | -0.1% | 2,400 |
| 2024/04/03 | 1,511 | 1,546 | 1,511 | 1,536 | +25 | +1.7% | 8,400 |
| 2024/04/02 | 1,519 | 1,527 | 1,505 | 1,511 | -8 | -0.5% | 9,600 |
| 2024/04/01 | 1,567 | 1,567 | 1,511 | 1,519 | -23 | -1.5% | 8,600 |
| 2024/03/29 | 1,539 | 1,563 | 1,536 | 1,542 | +3 | +0.2% | 7,500 |
| 2024/03/28 | 1,578 | 1,578 | 1,539 | 1,539 | -32 | -2% | 14,000 |
| 2024/03/27 | 1,560 | 1,587 | 1,552 | 1,571 | +11 | +0.7% | 9,100 |
| 2024/03/26 | 1,550 | 1,569 | 1,550 | 1,560 | -23 | -1.5% | 12,900 |
| 2024/03/25 | 1,569 | 1,593 | 1,553 | 1,583 | -12 | -0.8% | 12,400 |
| 2024/03/22 | 1,575 | 1,595 | 1,553 | 1,595 | +36 | +2.3% | 12,000 |
| 2024/03/21 | 1,554 | 1,574 | 1,543 | 1,559 | +19 | +1.2% | 10,500 |
| 2024/03/19 | 1,530 | 1,545 | 1,526 | 1,540 | +12 | +0.8% | 7,100 |
| 2024/03/18 | 1,538 | 1,549 | 1,528 | 1,528 | +4 | +0.3% | 10,900 |
| 2024/03/15 | 1,505 | 1,524 | 1,505 | 1,524 | +22 | +1.5% | 5,100 |
| 2024/03/14 | 1,518 | 1,518 | 1,500 | 1,502 | +7 | +0.5% | 6,900 |
| 2024/03/13 | 1,509 | 1,509 | 1,495 | 1,495 | -6 | -0.4% | 4,700 |
| 2024/03/12 | 1,499 | 1,511 | 1,498 | 1,501 | -7 | -0.5% | 4,600 |
| 2024/03/11 | 1,501 | 1,516 | 1,500 | 1,508 | -4 | -0.3% | 12,600 |
| 2024/03/08 | 1,509 | 1,518 | 1,507 | 1,512 | +2 | +0.1% | 5,500 |
| 2024/03/07 | 1,514 | 1,531 | 1,509 | 1,510 | -3 | -0.2% | 8,000 |
| 2024/03/06 | 1,507 | 1,527 | 1,507 | 1,513 | +5 | +0.3% | 14,000 |
| 2024/03/05 | 1,495 | 1,509 | 1,493 | 1,508 | +17 | +1.1% | 8,500 |
| 2024/03/04 | 1,515 | 1,515 | 1,491 | 1,491 | -24 | -1.6% | 27,300 |
| 2024/03/01 | 1,517 | 1,522 | 1,514 | 1,515 | ±0 | ±0% | 6,600 |
| 2024/02/29 | 1,516 | 1,523 | 1,515 | 1,515 | -3 | -0.2% | 5,700 |
| 2024/02/28 | 1,518 | 1,535 | 1,518 | 1,518 | -6 | -0.4% | 8,700 |
| 2024/02/27 | 1,525 | 1,536 | 1,520 | 1,524 | -1 | -0.1% | 4,700 |
| 2024/02/26 | 1,545 | 1,547 | 1,524 | 1,525 | -2 | -0.1% | 17,700 |
| 2024/02/22 | 1,515 | 1,532 | 1,515 | 1,527 | +14 | +0.9% | 7,500 |
| 2024/02/21 | 1,529 | 1,529 | 1,513 | 1,513 | -16 | -1% | 8,100 |
| 2024/02/20 | 1,523 | 1,538 | 1,520 | 1,529 | +5 | +0.3% | 6,300 |
1～
50
件表示中 / 3448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 | 152,100円 | +1.2% | -6.6% | 3.62% | 8.85倍 | 0.48倍 |
|
中部圏地盤の有力倉庫。工業品から食品まで取り扱い多彩。不動産事業、国際物流も手がける |
| ケイヒン | 199,000円 | -16.4% | -17.9% | 3.17% | 5.91倍 | 0.50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 |
| エージーピー | 90,000円 | +16.3% | +91.4% | 3.89% | 19.28倍 | 1.30倍 |
|
駐機中の航空機に電力供給。幹線空港の固定式電源でほぼ独占。空港・物流施設の整備にも注力 |
| ファイズＨＤ | 109,600円 | +18.3% | +16.0% | 2.92% | 12.78倍 | 3.96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 | 133,800円 | -5.5% | -24.2% | 4.11% | 9.92倍 | 0.40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
