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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,679 | 1,719 | 1,589 | 1,589 | -82 | -4.9% | 1,812,500 |
| 2018/01/26 | 1,868 | 1,894 | 1,651 | 1,671 | -197 | -10.5% | 2,503,200 |
| 2018/01/25 | 1,910 | 1,961 | 1,825 | 1,868 | -12 | -0.6% | 3,070,300 |
| 2018/01/24 | 1,830 | 1,900 | 1,760 | 1,880 | -170 | -8.3% | 8,529,100 |
| 2018/01/23 | 2,050 | 2,050 | 2,050 | 2,050 | -500 | -19.6% | 62,700 |
| 2018/01/22 | 3,390 | 3,680 | 2,550 | 2,550 | -700 | -21.5% | 3,829,400 |
| 2018/01/19 | 2,881 | 3,250 | 2,850 | 3,250 | +500 | +18.2% | 3,304,300 |
| 2018/01/18 | 2,700 | 2,825 | 2,689 | 2,750 | +200 | +7.8% | 1,859,500 |
| 2018/01/17 | 2,464 | 2,612 | 2,442 | 2,550 | +10 | +0.4% | 1,552,800 |
| 2018/01/16 | 2,322 | 2,677 | 2,203 | 2,540 | +170 | +7.2% | 4,561,100 |
| 2018/01/15 | 2,010 | 2,370 | 1,984 | 2,370 | +400 | +20.3% | 2,845,000 |
| 2018/01/12 | 1,896 | 1,978 | 1,825 | 1,970 | +100 | +5.3% | 1,995,700 |
| 2018/01/11 | 1,870 | 1,944 | 1,750 | 1,870 | +74 | +4.1% | 2,490,600 |
| 2018/01/10 | 1,759 | 1,834 | 1,706 | 1,796 | -35 | -1.9% | 1,882,200 |
| 2018/01/09 | 1,781 | 1,870 | 1,743 | 1,831 | +216 | +13.4% | 3,782,800 |
| 2018/01/05 | 1,679 | 1,699 | 1,572 | 1,615 | -84 | -4.9% | 3,252,500 |
| 2018/01/04 | 1,489 | 1,699 | 1,476 | 1,699 | +300 | +21.4% | 3,804,300 |
| 2017/12/29 | 1,325 | 1,440 | 1,280 | 1,399 | +74 | +5.6% | 1,835,300 |
| 2017/12/28 | 1,405 | 1,449 | 1,257 | 1,325 | +51 | +4% | 3,216,200 |
| 2017/12/27 | 1,150 | 1,274 | 1,130 | 1,274 | +160 | +14.4% | 1,013,800 |
| 2017/12/26 | 1,121 | 1,180 | 1,088 | 1,114 | +7 | +0.6% | 422,200 |
| 2017/12/25 | 1,100 | 1,138 | 1,062 | 1,107 | +57 | +5.4% | 582,000 |
| 2017/12/22 | 1,034 | 1,050 | 1,011 | 1,050 | +26 | +2.5% | 390,500 |
| 2017/12/21 | 1,020 | 1,063 | 1,016 | 1,024 | -11 | -1.1% | 425,000 |
| 2017/12/20 | 1,101 | 1,150 | 1,001 | 1,035 | -60 | -5.5% | 1,064,300 |
| 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 |
1851～
1900
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 | 101,100円 | -0.3% | -2.1% | 1.19% | 18.17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 | 153,700円 | +10.8% | +15.8% | 2.93% | 18.26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 | 275,000円 | +1.1% | +6.4% | 2.91% | 8.17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 | 130,000円 | +20.2% | +21.7% | 2.31% | 12.46倍 | 3.55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 | 172,200円 | +1.1% | -5.8% | 4.07% | 9.94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
