杉村倉庫の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,241 | 1,317 | 1,087 | 1,095 | -146 | -11.8% | 1,416,400 |
| 2017/12/18 | 1,156 | 1,247 | 1,156 | 1,241 | +104 | +9.1% | 765,900 |
| 2017/12/15 | 1,091 | 1,160 | 1,090 | 1,137 | +24 | +2.2% | 567,500 |
| 2017/12/14 | 1,060 | 1,144 | 1,052 | 1,113 | +44 | +4.1% | 592,600 |
| 2017/12/13 | 1,020 | 1,091 | 1,005 | 1,069 | +60 | +5.9% | 641,900 |
| 2017/12/12 | 1,020 | 1,030 | 1,003 | 1,009 | -7 | -0.7% | 242,300 |
| 2017/12/11 | 1,047 | 1,064 | 1,015 | 1,016 | -33 | -3.1% | 243,400 |
| 2017/12/08 | 1,022 | 1,074 | 1,001 | 1,049 | +41 | +4.1% | 333,700 |
| 2017/12/07 | 1,050 | 1,066 | 1,007 | 1,008 | -16 | -1.6% | 328,700 |
| 2017/12/06 | 1,055 | 1,094 | 1,002 | 1,024 | -61 | -5.6% | 502,100 |
| 2017/12/05 | 995 | 1,127 | 980 | 1,085 | +70 | +6.9% | 1,494,900 |
| 2017/12/04 | 1,099 | 1,115 | 1,002 | 1,015 | -46 | -4.3% | 472,300 |
| 2017/12/01 | 1,077 | 1,090 | 1,030 | 1,061 | +1 | +0.1% | 358,800 |
| 2017/11/30 | 1,160 | 1,180 | 1,015 | 1,060 | -76 | -6.7% | 707,700 |
| 2017/11/29 | 1,206 | 1,247 | 1,109 | 1,136 | -54 | -4.5% | 760,900 |
| 2017/11/28 | 1,276 | 1,281 | 1,178 | 1,190 | -87 | -6.8% | 593,000 |
| 2017/11/27 | 1,324 | 1,330 | 1,268 | 1,277 | -54 | -4.1% | 399,500 |
| 2017/11/24 | 1,330 | 1,366 | 1,324 | 1,331 | -12 | -0.9% | 279,000 |
| 2017/11/22 | 1,294 | 1,396 | 1,274 | 1,343 | +75 | +5.9% | 699,200 |
| 2017/11/21 | 1,220 | 1,285 | 1,211 | 1,268 | +33 | +2.7% | 356,100 |
| 2017/11/20 | 1,252 | 1,304 | 1,216 | 1,235 | -41 | -3.2% | 367,700 |
| 2017/11/17 | 1,329 | 1,368 | 1,257 | 1,276 | -23 | -1.8% | 857,300 |
| 2017/11/16 | 1,228 | 1,299 | 1,209 | 1,299 | +42 | +3.3% | 555,500 |
| 2017/11/15 | 1,229 | 1,310 | 1,187 | 1,257 | +53 | +4.4% | 909,500 |
| 2017/11/14 | 1,136 | 1,245 | 1,135 | 1,204 | +32 | +2.7% | 600,500 |
| 2017/11/13 | 1,171 | 1,249 | 1,133 | 1,172 | +61 | +5.5% | 796,300 |
| 2017/11/10 | 1,099 | 1,132 | 1,040 | 1,111 | +26 | +2.4% | 266,000 |
| 2017/11/09 | 1,100 | 1,155 | 1,000 | 1,085 | +1 | +0.1% | 592,800 |
| 2017/11/08 | 1,055 | 1,087 | 1,011 | 1,084 | +40 | +3.8% | 414,500 |
| 2017/11/07 | 1,149 | 1,166 | 1,000 | 1,044 | -150 | -12.6% | 1,238,600 |
| 2017/11/06 | 1,148 | 1,268 | 1,102 | 1,194 | +97 | +8.8% | 3,237,500 |
| 2017/11/02 | 936 | 1,097 | 932 | 1,097 | +150 | +15.8% | 1,899,900 |
| 2017/11/01 | 925 | 1,048 | 919 | 947 | +48 | +5.3% | 2,718,200 |
| 2017/10/31 | 886 | 922 | 874 | 899 | -2 | -0.2% | 399,600 |
| 2017/10/30 | 866 | 915 | 866 | 901 | +41 | +4.8% | 529,200 |
| 2017/10/27 | 900 | 910 | 856 | 860 | -18 | -2.1% | 461,100 |
| 2017/10/26 | 872 | 898 | 842 | 878 | -5 | -0.6% | 488,700 |
| 2017/10/25 | 928 | 950 | 880 | 883 | -46 | -5% | 725,900 |
| 2017/10/24 | 964 | 970 | 892 | 929 | -35 | -3.6% | 838,200 |
| 2017/10/23 | 1,028 | 1,144 | 956 | 964 | -35 | -3.5% | 1,324,700 |
| 2017/10/20 | 1,024 | 1,029 | 958 | 999 | -42 | -4% | 703,700 |
| 2017/10/19 | 1,195 | 1,195 | 1,041 | 1,041 | -184 | -15% | 1,138,900 |
| 2017/10/18 | 1,320 | 1,458 | 1,153 | 1,225 | -73 | -5.6% | 2,511,900 |
| 2017/10/17 | 1,022 | 1,345 | 1,018 | 1,298 | +247 | +23.5% | 3,015,300 |
| 2017/10/16 | 976 | 1,051 | 968 | 1,051 | +150 | +16.6% | 831,300 |
| 2017/10/13 | 738 | 901 | 738 | 901 | +150 | +20% | 1,270,200 |
| 2017/10/12 | 711 | 760 | 702 | 751 | +43 | +6.1% | 311,700 |
| 2017/10/11 | 725 | 735 | 690 | 708 | -7 | -1% | 330,400 |
| 2017/10/10 | 655 | 726 | 651 | 715 | +77 | +12.1% | 703,100 |
| 2017/10/06 | 608 | 650 | 601 | 638 | +46 | +7.8% | 432,500 |
1801～
1850
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「杉村倉」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 |
|---|---|---|---|---|---|---|---|---|
| 杉村倉 | 72,100円 | -0.3% | -2.1% | 1.66% | 12.96倍 | 0.70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 |
| エージーピー | 153,200円 | +10.2% | +4.2% | 2.94% | 27.51倍 | 2.22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 |
| ケイヒン | 235,000円 | +7.5% | +0.4% | 2.98% | 7.31倍 | 0.53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 |
| 東陽倉 | 147,900円 | +4.0% | -1.1% | 4.06% | 7.99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 |
| ファイズＨＤ | 103,000円 | +20.2% | +21.7% | 2.91% | 9.87倍 | 2.81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
