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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,286 | 1,327 | 1,264 | 1,266 | -14 | -1.1% | 23,600 |
| 2024/08/08 | 1,320 | 1,329 | 1,280 | 1,280 | -10 | -0.8% | 16,800 |
| 2024/08/07 | 1,278 | 1,340 | 1,250 | 1,290 | +12 | +0.9% | 37,700 |
| 2024/08/06 | 1,318 | 1,321 | 1,255 | 1,278 | +78 | +6.5% | 34,500 |
| 2024/08/05 | 1,335 | 1,337 | 1,171 | 1,200 | -159 | -11.7% | 211,200 |
| 2024/08/02 | 1,398 | 1,404 | 1,357 | 1,359 | -59 | -4.2% | 52,800 |
| 2024/08/01 | 1,450 | 1,450 | 1,414 | 1,418 | -32 | -2.2% | 15,100 |
| 2024/07/31 | 1,424 | 1,463 | 1,424 | 1,450 | +36 | +2.5% | 34,200 |
| 2024/07/30 | 1,460 | 1,468 | 1,386 | 1,414 | -52 | -3.5% | 228,800 |
| 2024/07/29 | 1,464 | 1,471 | 1,458 | 1,466 | +4 | +0.3% | 9,400 |
| 2024/07/26 | 1,476 | 1,476 | 1,452 | 1,462 | -2 | -0.1% | 14,500 |
| 2024/07/25 | 1,470 | 1,474 | 1,462 | 1,464 | -14 | -0.9% | 19,300 |
| 2024/07/24 | 1,484 | 1,487 | 1,476 | 1,478 | -13 | -0.9% | 16,400 |
| 2024/07/23 | 1,488 | 1,494 | 1,481 | 1,491 | +4 | +0.3% | 13,400 |
| 2024/07/22 | 1,492 | 1,492 | 1,486 | 1,487 | -5 | -0.3% | 8,400 |
| 2024/07/19 | 1,497 | 1,505 | 1,491 | 1,492 | -11 | -0.7% | 8,700 |
| 2024/07/18 | 1,494 | 1,505 | 1,493 | 1,503 | +9 | +0.6% | 8,200 |
| 2024/07/17 | 1,501 | 1,507 | 1,493 | 1,494 | -6 | -0.4% | 6,700 |
| 2024/07/16 | 1,510 | 1,510 | 1,490 | 1,500 | +4 | +0.3% | 12,900 |
| 2024/07/12 | 1,501 | 1,507 | 1,496 | 1,496 | -5 | -0.3% | 3,000 |
| 2024/07/11 | 1,505 | 1,505 | 1,495 | 1,501 | +8 | +0.5% | 4,400 |
| 2024/07/10 | 1,510 | 1,510 | 1,493 | 1,493 | -6 | -0.4% | 5,800 |
| 2024/07/09 | 1,505 | 1,511 | 1,495 | 1,499 | -9 | -0.6% | 7,600 |
| 2024/07/08 | 1,507 | 1,527 | 1,505 | 1,508 | +11 | +0.7% | 5,100 |
| 2024/07/05 | 1,509 | 1,509 | 1,496 | 1,497 | -6 | -0.4% | 7,100 |
| 2024/07/04 | 1,506 | 1,512 | 1,500 | 1,503 | -2 | -0.1% | 12,200 |
| 2024/07/03 | 1,512 | 1,512 | 1,505 | 1,505 | -7 | -0.5% | 3,200 |
| 2024/07/02 | 1,516 | 1,524 | 1,511 | 1,512 | -4 | -0.3% | 3,200 |
| 2024/07/01 | 1,529 | 1,534 | 1,506 | 1,516 | -14 | -0.9% | 4,300 |
| 2024/06/28 | 1,521 | 1,543 | 1,521 | 1,530 | +6 | +0.4% | 3,900 |
| 2024/06/27 | 1,550 | 1,550 | 1,524 | 1,524 | -16 | -1% | 14,700 |
| 2024/06/26 | 1,530 | 1,540 | 1,522 | 1,540 | +9 | +0.6% | 5,100 |
| 2024/06/25 | 1,500 | 1,533 | 1,500 | 1,531 | +31 | +2.1% | 12,500 |
| 2024/06/24 | 1,504 | 1,509 | 1,498 | 1,500 | +1 | +0.1% | 5,600 |
| 2024/06/21 | 1,497 | 1,506 | 1,497 | 1,499 | -1 | -0.1% | 3,600 |
| 2024/06/20 | 1,494 | 1,503 | 1,494 | 1,500 | -1 | -0.1% | 3,600 |
| 2024/06/19 | 1,492 | 1,502 | 1,492 | 1,501 | +9 | +0.6% | 3,200 |
| 2024/06/18 | 1,494 | 1,505 | 1,491 | 1,492 | -1 | -0.1% | 5,600 |
| 2024/06/17 | 1,501 | 1,505 | 1,493 | 1,493 | -20 | -1.3% | 9,000 |
| 2024/06/14 | 1,507 | 1,518 | 1,507 | 1,513 | +6 | +0.4% | 3,900 |
| 2024/06/13 | 1,513 | 1,527 | 1,507 | 1,507 | -7 | -0.5% | 6,100 |
| 2024/06/12 | 1,517 | 1,519 | 1,512 | 1,514 | -3 | -0.2% | 2,900 |
| 2024/06/11 | 1,528 | 1,528 | 1,513 | 1,517 | +18 | +1.2% | 8,400 |
| 2024/06/10 | 1,490 | 1,523 | 1,490 | 1,499 | +4 | +0.3% | 11,200 |
| 2024/06/07 | 1,495 | 1,500 | 1,495 | 1,495 | -9 | -0.6% | 4,700 |
| 2024/06/06 | 1,494 | 1,504 | 1,491 | 1,504 | +10 | +0.7% | 5,100 |
| 2024/06/05 | 1,488 | 1,498 | 1,488 | 1,494 | -1 | -0.1% | 3,100 |
| 2024/06/04 | 1,491 | 1,497 | 1,490 | 1,495 | +4 | +0.3% | 1,800 |
| 2024/06/03 | 1,495 | 1,500 | 1,490 | 1,491 | -3 | -0.2% | 4,800 |
| 2024/05/31 | 1,483 | 1,495 | 1,483 | 1,494 | +2 | +0.1% | 2,400 |
201～
250
件表示中 / 3716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 | 161,600円 | +1.1% | -5.8% | 4.33% | 9.41倍 | 0.46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 |
| 杉村倉 | 79,100円 | -0.3% | -2.1% | 1.52% | 14.16倍 | 0.77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 | 116,000円 | +20.2% | +21.7% | 2.59% | 11.12倍 | 3.17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 | 134,500円 | +8.3% | +8.4% | 4.46% | 9.87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 |
| 東汽船 | 96,000円 | +5.8% | - | 5.21% | 1.95倍 | 0.40倍 |
|
曳船で国内２位、東京湾全域に展開し外国船に強い。フェリーや観光船運航も。香港に曳船合弁 |
市場注目の銘柄
チャート関連のコラム
