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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,504 | 1,520 | 1,502 | 1,505 | +1 | +0.1% | 3,200 |
2023/12/14 | 1,520 | 1,520 | 1,503 | 1,504 | -16 | -1.1% | 3,800 |
2023/12/13 | 1,508 | 1,521 | 1,508 | 1,520 | +1 | +0.1% | 2,100 |
2023/12/12 | 1,518 | 1,525 | 1,514 | 1,519 | +2 | +0.1% | 3,400 |
2023/12/11 | 1,540 | 1,540 | 1,504 | 1,517 | +17 | +1.1% | 11,300 |
2023/12/08 | 1,517 | 1,517 | 1,495 | 1,500 | -29 | -1.9% | 11,000 |
2023/12/07 | 1,542 | 1,545 | 1,529 | 1,529 | -16 | -1% | 5,300 |
2023/12/06 | 1,532 | 1,551 | 1,522 | 1,545 | +12 | +0.8% | 17,500 |
2023/12/05 | 1,532 | 1,547 | 1,531 | 1,533 | +1 | +0.1% | 4,300 |
2023/12/04 | 1,531 | 1,542 | 1,515 | 1,532 | +11 | +0.7% | 7,000 |
2023/12/01 | 1,517 | 1,521 | 1,513 | 1,521 | +3 | +0.2% | 4,500 |
2023/11/30 | 1,516 | 1,518 | 1,512 | 1,518 | +1 | +0.1% | 6,500 |
2023/11/29 | 1,524 | 1,527 | 1,517 | 1,517 | -7 | -0.5% | 5,400 |
2023/11/28 | 1,517 | 1,539 | 1,516 | 1,524 | +7 | +0.5% | 7,100 |
2023/11/27 | 1,534 | 1,534 | 1,507 | 1,517 | -25 | -1.6% | 11,200 |
2023/11/24 | 1,552 | 1,553 | 1,535 | 1,542 | -6 | -0.4% | 8,900 |
2023/11/22 | 1,517 | 1,560 | 1,516 | 1,548 | +32 | +2.1% | 16,700 |
2023/11/21 | 1,495 | 1,528 | 1,495 | 1,516 | +21 | +1.4% | 11,600 |
2023/11/20 | 1,515 | 1,515 | 1,495 | 1,495 | -12 | -0.8% | 5,900 |
2023/11/17 | 1,500 | 1,507 | 1,487 | 1,507 | +7 | +0.5% | 14,000 |
2023/11/16 | 1,490 | 1,505 | 1,488 | 1,500 | +2 | +0.1% | 3,800 |
2023/11/15 | 1,490 | 1,511 | 1,485 | 1,498 | +8 | +0.5% | 12,800 |
2023/11/14 | 1,486 | 1,500 | 1,486 | 1,490 | +6 | +0.4% | 7,400 |
2023/11/13 | 1,493 | 1,497 | 1,467 | 1,484 | -9 | -0.6% | 10,500 |
2023/11/10 | 1,496 | 1,506 | 1,482 | 1,493 | -22 | -1.5% | 25,300 |
2023/11/09 | 1,449 | 1,525 | 1,427 | 1,515 | +79 | +5.5% | 76,600 |
2023/11/08 | 1,442 | 1,467 | 1,425 | 1,436 | -10 | -0.7% | 12,800 |
2023/11/07 | 1,440 | 1,472 | 1,430 | 1,446 | -12 | -0.8% | 10,300 |
2023/11/06 | 1,463 | 1,485 | 1,441 | 1,458 | -11 | -0.7% | 25,700 |
2023/11/02 | 1,450 | 1,469 | 1,427 | 1,469 | +24 | +1.7% | 17,600 |
2023/11/01 | 1,420 | 1,445 | 1,420 | 1,445 | +14 | +1% | 12,700 |
2023/10/31 | 1,388 | 1,433 | 1,388 | 1,431 | +59 | +4.3% | 24,600 |
2023/10/30 | 1,409 | 1,416 | 1,372 | 1,372 | -45 | -3.2% | 81,600 |
2023/10/27 | 1,418 | 1,419 | 1,391 | 1,417 | +37 | +2.7% | 23,800 |
2023/10/26 | 1,385 | 1,391 | 1,378 | 1,380 | -5 | -0.4% | 5,400 |
2023/10/25 | 1,385 | 1,413 | 1,384 | 1,385 | -19 | -1.4% | 12,300 |
2023/10/24 | 1,398 | 1,409 | 1,365 | 1,404 | +6 | +0.4% | 92,600 |
2023/10/23 | 1,415 | 1,427 | 1,392 | 1,398 | -17 | -1.2% | 9,500 |
2023/10/20 | 1,409 | 1,416 | 1,395 | 1,415 | +6 | +0.4% | 8,800 |
2023/10/19 | 1,407 | 1,417 | 1,402 | 1,409 | -17 | -1.2% | 10,200 |
2023/10/18 | 1,411 | 1,431 | 1,408 | 1,426 | +13 | +0.9% | 9,700 |
2023/10/17 | 1,422 | 1,429 | 1,406 | 1,413 | -6 | -0.4% | 8,300 |
2023/10/16 | 1,434 | 1,434 | 1,406 | 1,419 | -5 | -0.4% | 8,400 |
2023/10/13 | 1,428 | 1,500 | 1,419 | 1,424 | -18 | -1.2% | 58,200 |
2023/10/12 | 1,435 | 1,449 | 1,415 | 1,442 | +7 | +0.5% | 16,200 |
2023/10/11 | 1,457 | 1,457 | 1,433 | 1,435 | -27 | -1.8% | 8,400 |
2023/10/10 | 1,444 | 1,473 | 1,439 | 1,462 | +19 | +1.3% | 20,300 |
2023/10/06 | 1,446 | 1,479 | 1,443 | 1,443 | -18 | -1.2% | 9,900 |
2023/10/05 | 1,420 | 1,468 | 1,420 | 1,461 | +37 | +2.6% | 10,900 |
2023/10/04 | 1,436 | 1,453 | 1,423 | 1,424 | -38 | -2.6% | 23,300 |
101~
150
件表示中 / 3457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 | 148,800円 | +4.0% | -17.6% | 3.70% | 10.72倍 | 0.44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 |
中央倉 | 114,500円 | +3.7% | +5.4% | 3.14% | 12.79倍 | 0.48倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
ケイヒン | 205,300円 | +7.5% | +0.4% | 3.41% | 6.38倍 | 0.48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 | 83,600円 | +10.1% | -24.7% | 4.78% | 21.01倍 | 1.17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 | 101,100円 | +15.4% | +12.8% | 2.57% | 11.57倍 | 3.30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