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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,492 | 1,492 | 1,444 | 1,468 | +6 | +0.4% | 26,600 |
| 2024/11/29 | 1,462 | 1,465 | 1,452 | 1,462 | -3 | -0.2% | 1,400 |
| 2024/11/28 | 1,441 | 1,465 | 1,440 | 1,465 | +23 | +1.6% | 4,700 |
| 2024/11/27 | 1,449 | 1,456 | 1,442 | 1,442 | -9 | -0.6% | 15,800 |
| 2024/11/26 | 1,455 | 1,474 | 1,448 | 1,451 | -5 | -0.3% | 6,900 |
| 2024/11/25 | 1,470 | 1,477 | 1,456 | 1,456 | -16 | -1.1% | 8,900 |
| 2024/11/22 | 1,458 | 1,472 | 1,452 | 1,472 | +12 | +0.8% | 16,400 |
| 2024/11/21 | 1,473 | 1,475 | 1,460 | 1,460 | ±0 | ±0% | 3,100 |
| 2024/11/20 | 1,479 | 1,479 | 1,458 | 1,460 | -18 | -1.2% | 4,800 |
| 2024/11/19 | 1,483 | 1,490 | 1,476 | 1,478 | -3 | -0.2% | 5,100 |
| 2024/11/18 | 1,459 | 1,494 | 1,459 | 1,481 | +22 | +1.5% | 8,600 |
| 2024/11/15 | 1,467 | 1,467 | 1,456 | 1,459 | -1 | -0.1% | 1,800 |
| 2024/11/14 | 1,463 | 1,469 | 1,458 | 1,460 | -3 | -0.2% | 5,700 |
| 2024/11/13 | 1,460 | 1,478 | 1,460 | 1,463 | +2 | +0.1% | 4,300 |
| 2024/11/12 | 1,476 | 1,481 | 1,460 | 1,461 | +9 | +0.6% | 5,700 |
| 2024/11/11 | 1,459 | 1,480 | 1,439 | 1,452 | -13 | -0.9% | 19,600 |
| 2024/11/08 | 1,480 | 1,480 | 1,465 | 1,465 | -3 | -0.2% | 5,700 |
| 2024/11/07 | 1,476 | 1,488 | 1,465 | 1,468 | +1 | +0.1% | 22,500 |
| 2024/11/06 | 1,464 | 1,486 | 1,464 | 1,467 | ±0 | ±0% | 17,700 |
| 2024/11/05 | 1,450 | 1,481 | 1,450 | 1,467 | +52 | +3.7% | 30,300 |
| 2024/11/01 | 1,398 | 1,419 | 1,397 | 1,415 | +1 | +0.1% | 16,400 |
| 2024/10/31 | 1,374 | 1,414 | 1,374 | 1,414 | +40 | +2.9% | 22,700 |
| 2024/10/30 | 1,391 | 1,391 | 1,357 | 1,374 | -32 | -2.3% | 95,900 |
| 2024/10/29 | 1,362 | 1,407 | 1,357 | 1,406 | +96 | +7.3% | 66,200 |
| 2024/10/28 | 1,305 | 1,323 | 1,305 | 1,310 | +5 | +0.4% | 17,100 |
| 2024/10/25 | 1,331 | 1,331 | 1,305 | 1,305 | -26 | -2% | 18,000 |
| 2024/10/24 | 1,318 | 1,341 | 1,308 | 1,331 | +13 | +1% | 22,600 |
| 2024/10/23 | 1,335 | 1,343 | 1,317 | 1,318 | -17 | -1.3% | 12,200 |
| 2024/10/22 | 1,330 | 1,338 | 1,319 | 1,335 | +10 | +0.8% | 13,500 |
| 2024/10/21 | 1,335 | 1,342 | 1,298 | 1,325 | -15 | -1.1% | 31,800 |
| 2024/10/18 | 1,330 | 1,345 | 1,330 | 1,340 | +13 | +1% | 12,000 |
| 2024/10/17 | 1,315 | 1,329 | 1,313 | 1,327 | +11 | +0.8% | 16,400 |
| 2024/10/16 | 1,311 | 1,325 | 1,309 | 1,316 | -4 | -0.3% | 22,600 |
| 2024/10/15 | 1,318 | 1,324 | 1,317 | 1,320 | +3 | +0.2% | 8,000 |
| 2024/10/11 | 1,313 | 1,317 | 1,304 | 1,317 | +11 | +0.8% | 21,900 |
| 2024/10/10 | 1,307 | 1,316 | 1,302 | 1,306 | +3 | +0.2% | 44,500 |
| 2024/10/09 | 1,312 | 1,316 | 1,296 | 1,303 | -8 | -0.6% | 44,700 |
| 2024/10/08 | 1,317 | 1,321 | 1,305 | 1,311 | -13 | -1% | 25,800 |
| 2024/10/07 | 1,327 | 1,327 | 1,318 | 1,324 | ±0 | ±0% | 23,300 |
| 2024/10/04 | 1,321 | 1,324 | 1,316 | 1,324 | +4 | +0.3% | 9,500 |
| 2024/10/03 | 1,322 | 1,327 | 1,314 | 1,320 | ±0 | ±0% | 7,700 |
| 2024/10/02 | 1,318 | 1,328 | 1,315 | 1,320 | -3 | -0.2% | 6,800 |
| 2024/10/01 | 1,311 | 1,323 | 1,311 | 1,323 | +13 | +1% | 7,200 |
| 2024/09/30 | 1,303 | 1,318 | 1,299 | 1,310 | ±0 | ±0% | 15,300 |
| 2024/09/27 | 1,332 | 1,332 | 1,308 | 1,310 | -37 | -2.7% | 26,100 |
| 2024/09/26 | 1,340 | 1,347 | 1,336 | 1,347 | +12 | +0.9% | 11,500 |
| 2024/09/25 | 1,337 | 1,342 | 1,326 | 1,335 | -3 | -0.2% | 14,600 |
| 2024/09/24 | 1,352 | 1,352 | 1,337 | 1,338 | -10 | -0.7% | 27,200 |
| 2024/09/20 | 1,335 | 1,393 | 1,335 | 1,348 | +20 | +1.5% | 21,200 |
| 2024/09/19 | 1,322 | 1,336 | 1,322 | 1,328 | +9 | +0.7% | 18,900 |
101～
150
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
