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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,510 | 1,510 | 1,492 | 1,497 | -14 | -0.9% | 9,900 |
| 2025/02/17 | 1,510 | 1,525 | 1,497 | 1,511 | +1 | +0.1% | 11,800 |
| 2025/02/14 | 1,511 | 1,523 | 1,509 | 1,510 | -1 | -0.1% | 9,100 |
| 2025/02/13 | 1,492 | 1,519 | 1,488 | 1,511 | +11 | +0.7% | 7,900 |
| 2025/02/12 | 1,489 | 1,529 | 1,470 | 1,500 | +34 | +2.3% | 30,200 |
| 2025/02/10 | 1,463 | 1,540 | 1,446 | 1,466 | +21 | +1.5% | 47,800 |
| 2025/02/07 | 1,448 | 1,448 | 1,432 | 1,445 | +5 | +0.3% | 1,300 |
| 2025/02/06 | 1,435 | 1,444 | 1,431 | 1,440 | +1 | +0.1% | 3,300 |
| 2025/02/05 | 1,437 | 1,449 | 1,437 | 1,439 | +2 | +0.1% | 4,800 |
| 2025/02/04 | 1,435 | 1,442 | 1,425 | 1,437 | +7 | +0.5% | 5,000 |
| 2025/02/03 | 1,433 | 1,443 | 1,426 | 1,430 | +15 | +1.1% | 7,600 |
| 2025/01/31 | 1,411 | 1,447 | 1,406 | 1,415 | +24 | +1.7% | 26,900 |
| 2025/01/30 | 1,418 | 1,441 | 1,391 | 1,391 | -33 | -2.3% | 138,300 |
| 2025/01/29 | 1,441 | 1,449 | 1,423 | 1,424 | -17 | -1.2% | 11,200 |
| 2025/01/28 | 1,437 | 1,456 | 1,437 | 1,441 | -1 | -0.1% | 7,000 |
| 2025/01/27 | 1,458 | 1,459 | 1,441 | 1,442 | -16 | -1.1% | 10,300 |
| 2025/01/24 | 1,439 | 1,459 | 1,433 | 1,458 | +19 | +1.3% | 9,600 |
| 2025/01/23 | 1,439 | 1,439 | 1,425 | 1,439 | +5 | +0.3% | 5,100 |
| 2025/01/22 | 1,430 | 1,440 | 1,418 | 1,434 | +4 | +0.3% | 6,500 |
| 2025/01/21 | 1,425 | 1,430 | 1,412 | 1,430 | +7 | +0.5% | 5,700 |
| 2025/01/20 | 1,411 | 1,442 | 1,410 | 1,423 | +32 | +2.3% | 12,800 |
| 2025/01/17 | 1,394 | 1,404 | 1,381 | 1,391 | -3 | -0.2% | 18,400 |
| 2025/01/16 | 1,400 | 1,412 | 1,393 | 1,394 | -7 | -0.5% | 20,500 |
| 2025/01/15 | 1,418 | 1,421 | 1,399 | 1,401 | -8 | -0.6% | 7,100 |
| 2025/01/14 | 1,422 | 1,444 | 1,398 | 1,409 | -20 | -1.4% | 16,900 |
| 2025/01/10 | 1,442 | 1,444 | 1,429 | 1,429 | -15 | -1% | 7,600 |
| 2025/01/09 | 1,453 | 1,464 | 1,444 | 1,444 | -10 | -0.7% | 6,500 |
| 2025/01/08 | 1,452 | 1,461 | 1,452 | 1,454 | +1 | +0.1% | 1,800 |
| 2025/01/07 | 1,460 | 1,465 | 1,453 | 1,453 | -4 | -0.3% | 4,800 |
| 2025/01/06 | 1,465 | 1,488 | 1,457 | 1,457 | -8 | -0.5% | 11,500 |
| 2024/12/30 | 1,470 | 1,470 | 1,450 | 1,465 | +2 | +0.1% | 2,400 |
| 2024/12/27 | 1,440 | 1,470 | 1,431 | 1,463 | +17 | +1.2% | 7,300 |
| 2024/12/26 | 1,428 | 1,452 | 1,428 | 1,446 | +22 | +1.5% | 9,700 |
| 2024/12/25 | 1,451 | 1,451 | 1,416 | 1,424 | -21 | -1.5% | 19,200 |
| 2024/12/24 | 1,444 | 1,445 | 1,434 | 1,445 | +5 | +0.3% | 5,300 |
| 2024/12/23 | 1,443 | 1,453 | 1,434 | 1,440 | +4 | +0.3% | 11,300 |
| 2024/12/20 | 1,415 | 1,444 | 1,415 | 1,436 | +27 | +1.9% | 16,500 |
| 2024/12/19 | 1,407 | 1,414 | 1,407 | 1,409 | +2 | +0.1% | 4,400 |
| 2024/12/18 | 1,409 | 1,410 | 1,395 | 1,407 | -2 | -0.1% | 8,500 |
| 2024/12/17 | 1,414 | 1,414 | 1,400 | 1,409 | ±0 | ±0% | 6,200 |
| 2024/12/16 | 1,439 | 1,439 | 1,390 | 1,409 | -16 | -1.1% | 40,900 |
| 2024/12/13 | 1,432 | 1,439 | 1,420 | 1,425 | -7 | -0.5% | 3,500 |
| 2024/12/12 | 1,416 | 1,436 | 1,403 | 1,432 | +37 | +2.7% | 13,800 |
| 2024/12/11 | 1,432 | 1,439 | 1,392 | 1,395 | -47 | -3.3% | 85,500 |
| 2024/12/10 | 1,478 | 1,478 | 1,425 | 1,442 | -10 | -0.7% | 50,600 |
| 2024/12/09 | 1,466 | 1,466 | 1,440 | 1,452 | +2 | +0.1% | 10,000 |
| 2024/12/06 | 1,441 | 1,450 | 1,431 | 1,450 | -1 | -0.1% | 12,100 |
| 2024/12/05 | 1,458 | 1,459 | 1,449 | 1,451 | -8 | -0.5% | 1,800 |
| 2024/12/04 | 1,457 | 1,459 | 1,448 | 1,459 | +1 | +0.1% | 2,100 |
| 2024/12/03 | 1,468 | 1,489 | 1,443 | 1,458 | -10 | -0.7% | 33,200 |
51～
100
件表示中 / 3692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 | 146,400円 | +4.0% | -1.1% | 4.10% | 7.91倍 | 0.43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 | 225,100円 | +7.5% | +0.4% | 3.11% | 7.00倍 | 0.51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 | 70,200円 | -0.3% | -2.1% | 1.71% | 12.62倍 | 0.68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 |
| 東洋埠頭 | 127,100円 | +0.9% | +4.2% | 4.33% | 9.42倍 | 0.36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 |
| ファイズＨＤ | 90,300円 | +15.4% | +12.8% | 2.88% | 10.34倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム
