三菱倉庫の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 879.6 | 916.3 | 870.7 | 909.7 | -8.5 | -0.9% | 2,190,800 |
| 2025/04/10 | 921.4 | 921.4 | 897.9 | 918.2 | +56.8 | +6.6% | 3,227,500 |
| 2025/04/09 | 884.1 | 889.7 | 850.7 | 861.4 | -33.9 | -3.8% | 2,853,400 |
| 2025/04/08 | 881.2 | 907.9 | 880.1 | 895.3 | +37.3 | +4.3% | 2,576,800 |
| 2025/04/07 | 836 | 877.5 | 836 | 858 | -92.2 | -9.7% | 3,756,700 |
| 2025/04/04 | 955 | 971 | 935.7 | 950.2 | -19.8 | -2% | 2,424,200 |
| 2025/04/03 | 960.3 | 970 | 953.1 | 970 | -22 | -2.2% | 2,913,400 |
| 2025/04/02 | 992.4 | 996 | 977.1 | 992 | +6 | +0.6% | 2,130,400 |
| 2025/04/01 | 982 | 993.7 | 977.3 | 986 | +19 | +2% | 4,007,000 |
| 2025/03/31 | 983.6 | 986 | 953 | 967 | -45.5 | -4.5% | 53,686,200 |
| 2025/03/28 | 1,018.5 | 1,024 | 1,000 | 1,012.5 | -24.5 | -2.4% | 5,385,200 |
| 2025/03/27 | 1,036 | 1,042 | 1,026 | 1,037 | -8 | -0.8% | 5,743,100 |
| 2025/03/26 | 1,042 | 1,045 | 1,014 | 1,045 | +28 | +2.8% | 4,885,600 |
| 2025/03/25 | 1,016 | 1,019.5 | 1,008 | 1,017 | +1 | +0.1% | 3,609,100 |
| 2025/03/24 | 1,029.5 | 1,031 | 1,012 | 1,016 | -2 | -0.2% | 2,447,200 |
| 2025/03/21 | 1,020 | 1,025.5 | 1,012 | 1,018 | -10.5 | -1% | 1,733,200 |
| 2025/03/19 | 1,013 | 1,028.5 | 1,009 | 1,028.5 | +23 | +2.3% | 4,012,000 |
| 2025/03/18 | 998 | 1,006 | 995.5 | 1,005.5 | +12.8 | +1.3% | 3,204,000 |
| 2025/03/17 | 985.3 | 995.1 | 983.5 | 992.7 | +6.8 | +0.7% | 3,170,500 |
| 2025/03/14 | 976 | 991.9 | 976 | 985.9 | -4.1 | -0.4% | 3,373,700 |
| 2025/03/13 | 995 | 1,001 | 986.5 | 990 | -9 | -0.9% | 3,554,500 |
| 2025/03/12 | 997 | 1,008 | 991.3 | 999 | +12.4 | +1.3% | 3,591,500 |
| 2025/03/11 | 990 | 991 | 965.9 | 986.6 | -16.9 | -1.7% | 3,798,500 |
| 2025/03/10 | 1,007.5 | 1,015.5 | 999.8 | 1,003.5 | +9.1 | +0.9% | 3,478,700 |
| 2025/03/07 | 971.5 | 994.4 | 971.1 | 994.4 | +14.3 | +1.5% | 3,775,700 |
| 2025/03/06 | 955 | 997 | 953 | 980.1 | -49.9 | -4.8% | 11,415,400 |
| 2025/03/05 | 1,023.5 | 1,046.5 | 1,023 | 1,030 | +2.5 | +0.2% | 2,764,300 |
| 2025/03/04 | 1,057.5 | 1,060 | 1,026.5 | 1,027.5 | -37.5 | -3.5% | 2,131,100 |
| 2025/03/03 | 1,069.5 | 1,073 | 1,052.5 | 1,065 | +13 | +1.2% | 1,547,000 |
| 2025/02/28 | 1,053 | 1,065 | 1,045 | 1,052 | -1 | -0.1% | 2,622,200 |
| 2025/02/27 | 1,052 | 1,060.5 | 1,047.5 | 1,053 | +13.5 | +1.3% | 1,351,100 |
| 2025/02/26 | 1,040 | 1,053 | 1,036.5 | 1,039.5 | +4.5 | +0.4% | 1,475,600 |
| 2025/02/25 | 1,026 | 1,037.5 | 1,017 | 1,035 | -2 | -0.2% | 1,414,500 |
| 2025/02/21 | 1,028 | 1,041 | 1,027 | 1,037 | +10 | +1% | 1,389,400 |
| 2025/02/20 | 1,026 | 1,034.5 | 1,019.5 | 1,027 | -1 | -0.1% | 1,575,000 |
| 2025/02/19 | 1,031.5 | 1,038 | 1,027 | 1,028 | -3.5 | -0.3% | 1,282,300 |
| 2025/02/18 | 1,032 | 1,039.5 | 1,025.5 | 1,031.5 | -4 | -0.4% | 1,553,200 |
| 2025/02/17 | 1,046 | 1,048.5 | 1,034.5 | 1,035.5 | +0.5 | ±0% | 1,559,100 |
| 2025/02/14 | 1,044.5 | 1,045 | 1,033.5 | 1,035 | -3 | -0.3% | 1,839,700 |
| 2025/02/13 | 1,030 | 1,038.5 | 1,023.5 | 1,038 | +21.5 | +2.1% | 1,362,100 |
| 2025/02/12 | 1,032 | 1,033 | 1,011 | 1,016.5 | -13 | -1.3% | 1,402,800 |
| 2025/02/10 | 1,029.5 | 1,036 | 1,025 | 1,029.5 | -3 | -0.3% | 1,095,500 |
| 2025/02/07 | 1,040 | 1,046.5 | 1,031 | 1,032.5 | -5.5 | -0.5% | 953,300 |
| 2025/02/06 | 1,050.5 | 1,064 | 1,034.5 | 1,038 | -15 | -1.4% | 1,427,600 |
| 2025/02/05 | 1,051 | 1,067 | 1,046 | 1,053 | +14 | +1.3% | 1,878,800 |
| 2025/02/04 | 1,069.5 | 1,070 | 1,035.5 | 1,039 | -4.5 | -0.4% | 2,983,800 |
| 2025/02/03 | 1,051.5 | 1,065.5 | 1,036 | 1,043.5 | -68 | -6.1% | 3,884,500 |
| 2025/01/31 | 1,119 | 1,119 | 1,103.5 | 1,111.5 | -12.5 | -1.1% | 1,059,600 |
| 2025/01/30 | 1,120 | 1,125 | 1,112.5 | 1,124 | -1.5 | -0.1% | 1,233,000 |
| 2025/01/29 | 1,113.5 | 1,133 | 1,110 | 1,125.5 | +10.5 | +0.9% | 1,733,800 |
1～
50
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「三菱倉」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱倉 | 90,900円 | +6.1% | -31.4% | 3.52% | 10.69倍 | 0.82倍 |
|
倉庫大手上位。施設高度化推進。医療、食品、機械・電機、新素材に重点。賃貸やマンション販売も |
| 上 組 | 333,500円 | +2.7% | 0.0% | 3.00% | 13.51倍 | 0.86倍 |
|
港湾総合運送で首位級。設備投資に積極的。ビル賃貸等に頼らず高品質物流に特化し差別化 |
| 三井倉ＨＤ | 856,000円 | +7.5% | -15.8% | 1.71% | 21.35倍 | 1.88倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送にグループで対応。不動産をリテナント |
| 住友倉 | 273,400円 | +3.9% | -0.5% | 3.77% | 11.01倍 | 0.84倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 日 新 | 441,000円 | +7.7% | +3.6% | 4.54% | 6.29倍 | 0.76倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
市場注目の銘柄
チャート関連のコラム
