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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,161 | 1,180 | 1,127 | 1,127 | -39 | -3.3% | 89,900 |
| 2018/04/10 | 1,160 | 1,188 | 1,150 | 1,166 | -14 | -1.2% | 80,800 |
| 2018/04/09 | 1,135 | 1,198 | 1,119 | 1,180 | +20 | +1.7% | 144,800 |
| 2018/04/06 | 1,175 | 1,179 | 1,135 | 1,160 | -34 | -2.8% | 239,800 |
| 2018/04/05 | 1,256 | 1,270 | 1,183 | 1,194 | -55 | -4.4% | 302,300 |
| 2018/04/04 | 1,345 | 1,347 | 1,240 | 1,249 | -60 | -4.6% | 456,000 |
| 2018/04/03 | 1,288 | 1,323 | 1,216 | 1,309 | ±0 | ±0% | 563,600 |
| 2018/04/02 | 1,221 | 1,319 | 1,221 | 1,309 | +72 | +5.8% | 732,300 |
| 2018/03/30 | 1,100 | 1,249 | 1,100 | 1,237 | +137 | +12.5% | 883,900 |
| 2018/03/29 | 1,091 | 1,130 | 1,085 | 1,100 | +28 | +2.6% | 136,200 |
| 2018/03/28 | 1,051 | 1,118 | 1,051 | 1,072 | +7 | +0.7% | 102,900 |
| 2018/03/27 | 1,050 | 1,095 | 1,043 | 1,065 | +24 | +2.3% | 129,400 |
| 2018/03/26 | 1,000 | 1,044 | 991 | 1,041 | +21 | +2.1% | 153,300 |
| 2018/03/23 | 1,056 | 1,068 | 1,004 | 1,020 | -85 | -7.7% | 322,200 |
| 2018/03/22 | 1,106 | 1,156 | 1,103 | 1,105 | -5 | -0.5% | 130,000 |
| 2018/03/20 | 1,045 | 1,148 | 1,038 | 1,110 | +35 | +3.3% | 282,700 |
| 2018/03/19 | 1,120 | 1,130 | 1,075 | 1,075 | -50 | -4.4% | 117,000 |
| 2018/03/16 | 1,148 | 1,162 | 1,122 | 1,125 | -21 | -1.8% | 92,400 |
| 2018/03/15 | 1,151 | 1,164 | 1,119 | 1,146 | -6 | -0.5% | 159,400 |
| 2018/03/14 | 1,155 | 1,179 | 1,152 | 1,152 | -18 | -1.5% | 153,000 |
| 2018/03/13 | 1,137 | 1,173 | 1,120 | 1,170 | +21 | +1.8% | 170,800 |
| 2018/03/12 | 1,179 | 1,185 | 1,139 | 1,149 | -30 | -2.5% | 200,000 |
| 2018/03/09 | 1,150 | 1,201 | 1,148 | 1,179 | +20 | +1.7% | 213,300 |
| 2018/03/08 | 1,131 | 1,176 | 1,131 | 1,159 | +34 | +3% | 173,900 |
| 2018/03/07 | 1,119 | 1,134 | 1,102 | 1,125 | -3 | -0.3% | 121,700 |
| 2018/03/06 | 1,120 | 1,160 | 1,108 | 1,128 | +36 | +3.3% | 197,000 |
| 2018/03/05 | 1,177 | 1,177 | 1,090 | 1,092 | -76 | -6.5% | 282,100 |
| 2018/03/02 | 1,157 | 1,188 | 1,153 | 1,168 | -49 | -4% | 289,300 |
| 2018/03/01 | 1,232 | 1,238 | 1,178 | 1,217 | -35 | -2.8% | 400,700 |
| 2018/02/28 | 1,282 | 1,292 | 1,239 | 1,252 | -39 | -3% | 331,000 |
| 2018/02/27 | 1,331 | 1,334 | 1,256 | 1,291 | -18 | -1.4% | 527,800 |
| 2018/02/26 | 1,358 | 1,362 | 1,293 | 1,309 | -76 | -5.5% | 971,400 |
| 2018/02/23 | 1,277 | 1,403 | 1,264 | 1,385 | +98 | +7.6% | 1,594,500 |
| 2018/02/22 | 1,289 | 1,315 | 1,255 | 1,287 | +16 | +1.3% | 542,800 |
| 2018/02/21 | 1,271 | 1,324 | 1,225 | 1,271 | +60 | +5% | 1,257,400 |
| 2018/02/20 | 1,250 | 1,263 | 1,191 | 1,211 | -51 | -4% | 540,900 |
| 2018/02/19 | 1,240 | 1,330 | 1,214 | 1,262 | +61 | +5.1% | 1,080,000 |
| 2018/02/16 | 1,205 | 1,297 | 1,172 | 1,201 | -39 | -3.1% | 1,272,300 |
| 2018/02/15 | 1,113 | 1,324 | 1,074 | 1,240 | +148 | +13.6% | 2,340,900 |
| 2018/02/14 | 1,097 | 1,161 | 1,045 | 1,092 | +47 | +4.5% | 1,094,700 |
| 2018/02/13 | 1,194 | 1,218 | 1,045 | 1,045 | -113 | -9.8% | 846,600 |
| 2018/02/09 | 1,075 | 1,165 | 1,072 | 1,158 | -67 | -5.5% | 751,600 |
| 2018/02/08 | 1,220 | 1,256 | 1,172 | 1,225 | +29 | +2.4% | 816,100 |
| 2018/02/07 | 1,256 | 1,310 | 1,196 | 1,196 | ±0 | ±0% | 1,264,800 |
| 2018/02/06 | 1,248 | 1,258 | 1,126 | 1,196 | -132 | -9.9% | 1,187,500 |
| 2018/02/05 | 1,342 | 1,369 | 1,316 | 1,328 | -55 | -4% | 896,200 |
| 2018/02/02 | 1,476 | 1,513 | 1,355 | 1,383 | -86 | -5.9% | 2,078,100 |
| 2018/02/01 | 1,481 | 1,509 | 1,452 | 1,469 | -28 | -1.9% | 1,396,100 |
| 2018/01/31 | 1,570 | 1,611 | 1,492 | 1,497 | -50 | -3.2% | 1,745,100 |
| 2018/01/30 | 1,627 | 1,657 | 1,526 | 1,547 | -42 | -2.6% | 1,510,800 |
1801～
1850
件表示中 / 3770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 | 100,600円 | -0.3% | -2.1% | 1.19% | 18.08倍 | 0.98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 | 154,000円 | +10.8% | +15.8% | 2.92% | 18.30倍 | 2.05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 | 272,800円 | +1.1% | +6.4% | 2.93% | 8.10倍 | 0.59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 |
| ファイズＨＤ | 133,500円 | +20.2% | +21.7% | 2.25% | 12.80倍 | 3.65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 |
| 東陽倉 | 170,500円 | +1.1% | -5.8% | 4.11% | 9.84倍 | 0.48倍 |
|
中部地盤で関東でも総合物流事業を展開。米国・アジアを中心に国際物流も充実。不動産事業も |
市場注目の銘柄
チャート関連のコラム
