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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,568 | 1,578 | 1,531 | 1,565 | -5 | -0.3% | 15,600 |
| 2024/02/07 | 1,576 | 1,598 | 1,567 | 1,570 | -6 | -0.4% | 3,700 |
| 2024/02/06 | 1,531 | 1,658 | 1,528 | 1,576 | +15 | +1% | 27,600 |
| 2024/02/05 | 1,540 | 1,561 | 1,534 | 1,561 | +17 | +1.1% | 5,400 |
| 2024/02/02 | 1,526 | 1,547 | 1,525 | 1,544 | +23 | +1.5% | 5,800 |
| 2024/02/01 | 1,537 | 1,559 | 1,521 | 1,521 | -15 | -1% | 8,400 |
| 2024/01/31 | 1,519 | 1,538 | 1,519 | 1,536 | +24 | +1.6% | 12,300 |
| 2024/01/30 | 1,573 | 1,588 | 1,512 | 1,512 | -45 | -2.9% | 60,800 |
| 2024/01/29 | 1,565 | 1,569 | 1,550 | 1,557 | +2 | +0.1% | 9,400 |
| 2024/01/26 | 1,538 | 1,555 | 1,537 | 1,555 | +9 | +0.6% | 6,500 |
| 2024/01/25 | 1,540 | 1,548 | 1,532 | 1,546 | +8 | +0.5% | 7,200 |
| 2024/01/24 | 1,530 | 1,543 | 1,530 | 1,538 | +12 | +0.8% | 9,400 |
| 2024/01/23 | 1,531 | 1,533 | 1,522 | 1,526 | -2 | -0.1% | 13,300 |
| 2024/01/22 | 1,523 | 1,530 | 1,522 | 1,528 | +7 | +0.5% | 8,000 |
| 2024/01/19 | 1,522 | 1,525 | 1,521 | 1,521 | ±0 | ±0% | 4,400 |
| 2024/01/18 | 1,520 | 1,528 | 1,520 | 1,521 | ±0 | ±0% | 4,500 |
| 2024/01/17 | 1,538 | 1,538 | 1,521 | 1,521 | -12 | -0.8% | 10,500 |
| 2024/01/16 | 1,542 | 1,542 | 1,526 | 1,533 | +1 | +0.1% | 9,600 |
| 2024/01/15 | 1,527 | 1,542 | 1,526 | 1,532 | +1 | +0.1% | 10,400 |
| 2024/01/12 | 1,550 | 1,551 | 1,525 | 1,531 | -37 | -2.4% | 12,800 |
| 2024/01/11 | 1,571 | 1,574 | 1,567 | 1,568 | -2 | -0.1% | 3,300 |
| 2024/01/10 | 1,574 | 1,575 | 1,570 | 1,570 | -4 | -0.3% | 4,100 |
| 2024/01/09 | 1,576 | 1,582 | 1,569 | 1,574 | ±0 | ±0% | 4,500 |
| 2024/01/05 | 1,588 | 1,588 | 1,570 | 1,574 | +9 | +0.6% | 6,800 |
| 2024/01/04 | 1,546 | 1,584 | 1,546 | 1,565 | +24 | +1.6% | 12,800 |
| 2023/12/29 | 1,535 | 1,541 | 1,530 | 1,541 | +6 | +0.4% | 3,700 |
| 2023/12/28 | 1,534 | 1,540 | 1,534 | 1,535 | +11 | +0.7% | 3,000 |
| 2023/12/27 | 1,524 | 1,525 | 1,516 | 1,524 | +7 | +0.5% | 4,600 |
| 2023/12/26 | 1,519 | 1,529 | 1,513 | 1,517 | -2 | -0.1% | 5,000 |
| 2023/12/25 | 1,520 | 1,522 | 1,508 | 1,519 | -3 | -0.2% | 12,800 |
| 2023/12/22 | 1,528 | 1,528 | 1,517 | 1,522 | +8 | +0.5% | 4,500 |
| 2023/12/21 | 1,517 | 1,529 | 1,511 | 1,514 | -9 | -0.6% | 8,500 |
| 2023/12/20 | 1,518 | 1,523 | 1,514 | 1,523 | +5 | +0.3% | 3,600 |
| 2023/12/19 | 1,509 | 1,521 | 1,507 | 1,518 | +8 | +0.5% | 1,200 |
| 2023/12/18 | 1,505 | 1,510 | 1,500 | 1,510 | +5 | +0.3% | 3,000 |
| 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 |
301～
350
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
