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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,243.5 | 1,247.5 | 1,238 | 1,247.5 | +2 | +0.2% | 748,000 |
| 2025/08/21 | 1,221.5 | 1,248 | 1,215 | 1,245.5 | +18.5 | +1.5% | 1,116,700 |
| 2025/08/20 | 1,216 | 1,231 | 1,214 | 1,227 | +0.5 | ±0% | 670,900 |
| 2025/08/19 | 1,224 | 1,228.5 | 1,219.5 | 1,226.5 | +5.5 | +0.5% | 748,700 |
| 2025/08/18 | 1,212.5 | 1,225 | 1,211.5 | 1,221 | +9 | +0.7% | 1,221,400 |
| 2025/08/15 | 1,214.5 | 1,223.5 | 1,210.5 | 1,212 | -2.5 | -0.2% | 1,154,300 |
| 2025/08/14 | 1,216.5 | 1,224 | 1,202 | 1,214.5 | -13.5 | -1.1% | 1,171,900 |
| 2025/08/13 | 1,250 | 1,252 | 1,224 | 1,228 | -7.5 | -0.6% | 1,124,400 |
| 2025/08/12 | 1,236 | 1,243.5 | 1,222.5 | 1,235.5 | +11.5 | +0.9% | 1,345,100 |
| 2025/08/08 | 1,216 | 1,226 | 1,214.5 | 1,224 | +13.5 | +1.1% | 982,300 |
| 2025/08/07 | 1,207 | 1,218.5 | 1,203.5 | 1,210.5 | +1.5 | +0.1% | 754,800 |
| 2025/08/06 | 1,200 | 1,211.5 | 1,193 | 1,209 | +16.5 | +1.4% | 732,800 |
| 2025/08/05 | 1,198.5 | 1,203.5 | 1,186.5 | 1,192.5 | -2 | -0.2% | 819,700 |
| 2025/08/04 | 1,184 | 1,206 | 1,180.5 | 1,194.5 | -17.5 | -1.4% | 1,167,200 |
| 2025/08/01 | 1,230.5 | 1,257.5 | 1,203.5 | 1,212 | -78.5 | -6.1% | 2,817,500 |
| 2025/07/31 | 1,280.5 | 1,298 | 1,277 | 1,290.5 | +25 | +2% | 1,471,500 |
| 2025/07/30 | 1,264.5 | 1,279 | 1,262.5 | 1,265.5 | +1 | +0.1% | 697,800 |
| 2025/07/29 | 1,250.5 | 1,264.5 | 1,248 | 1,264.5 | +4.5 | +0.4% | 817,600 |
| 2025/07/28 | 1,275 | 1,276 | 1,258 | 1,260 | -11 | -0.9% | 1,098,400 |
| 2025/07/25 | 1,254.5 | 1,274 | 1,253 | 1,271 | +20 | +1.6% | 1,047,000 |
| 2025/07/24 | 1,234 | 1,259 | 1,230 | 1,251 | +42 | +3.5% | 1,619,100 |
| 2025/07/23 | 1,210 | 1,216 | 1,202 | 1,209 | +11.5 | +1% | 996,600 |
| 2025/07/22 | 1,209 | 1,216 | 1,191 | 1,197.5 | -8 | -0.7% | 579,400 |
| 2025/07/18 | 1,205 | 1,211.5 | 1,200 | 1,205.5 | +0.5 | ±0% | 657,500 |
| 2025/07/17 | 1,181.5 | 1,206.5 | 1,181.5 | 1,205 | +23.5 | +2% | 912,200 |
| 2025/07/16 | 1,185 | 1,192.5 | 1,178 | 1,181.5 | +7.5 | +0.6% | 880,800 |
| 2025/07/15 | 1,181.5 | 1,186 | 1,168 | 1,174 | +3 | +0.3% | 899,500 |
| 2025/07/14 | 1,168.5 | 1,176 | 1,164 | 1,171 | +3.5 | +0.3% | 679,000 |
| 2025/07/11 | 1,172.5 | 1,188 | 1,166 | 1,167.5 | -2.5 | -0.2% | 820,800 |
| 2025/07/10 | 1,170 | 1,180 | 1,167 | 1,170 | -1 | -0.1% | 851,200 |
| 2025/07/09 | 1,165 | 1,177 | 1,164 | 1,171 | +3.5 | +0.3% | 881,500 |
| 2025/07/08 | 1,170 | 1,170 | 1,159.5 | 1,167.5 | -0.5 | ±0% | 846,800 |
| 2025/07/07 | 1,165 | 1,168 | 1,158 | 1,168 | ±0 | ±0% | 559,600 |
| 2025/07/04 | 1,165 | 1,170.5 | 1,160 | 1,168 | +1 | +0.1% | 734,900 |
| 2025/07/03 | 1,172 | 1,173.5 | 1,152.5 | 1,167 | -11 | -0.9% | 1,157,400 |
| 2025/07/02 | 1,167 | 1,178 | 1,166 | 1,178 | -2.5 | -0.2% | 961,500 |
| 2025/07/01 | 1,182.5 | 1,185 | 1,176.5 | 1,180.5 | -2 | -0.2% | 820,600 |
| 2025/06/30 | 1,192.5 | 1,193 | 1,179 | 1,182.5 | +6 | +0.5% | 833,500 |
| 2025/06/27 | 1,180 | 1,184 | 1,169 | 1,176.5 | -5.5 | -0.5% | 1,292,800 |
| 2025/06/26 | 1,175.5 | 1,182 | 1,174 | 1,182 | +1 | +0.1% | 1,038,300 |
| 2025/06/25 | 1,191.5 | 1,192 | 1,177 | 1,181 | -16.5 | -1.4% | 1,057,500 |
| 2025/06/24 | 1,210 | 1,215.5 | 1,186 | 1,197.5 | +1.5 | +0.1% | 967,700 |
| 2025/06/23 | 1,204 | 1,206.5 | 1,193 | 1,196 | -16.5 | -1.4% | 1,102,600 |
| 2025/06/20 | 1,214.5 | 1,219.5 | 1,203.5 | 1,212.5 | +5.5 | +0.5% | 2,766,000 |
| 2025/06/19 | 1,199 | 1,207.5 | 1,196.5 | 1,207 | +10 | +0.8% | 1,089,100 |
| 2025/06/18 | 1,200 | 1,204.5 | 1,192.5 | 1,197 | -6 | -0.5% | 1,419,700 |
| 2025/06/17 | 1,183 | 1,203.5 | 1,177 | 1,203 | +20 | +1.7% | 2,266,400 |
| 2025/06/16 | 1,179 | 1,200.5 | 1,173 | 1,183 | +21 | +1.8% | 2,179,900 |
| 2025/06/13 | 1,167.5 | 1,168.5 | 1,150 | 1,162 | +9 | +0.8% | 1,512,100 |
| 2025/06/12 | 1,152 | 1,159 | 1,142 | 1,153 | -0.5 | ±0% | 1,493,300 |
1～
50
件表示中 / 3768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 | 124,700円 | +2.1% | +31.0% | 2.89% | 10.93倍 | 1.18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 | 445,200円 | +1.0% | -2.9% | 4.16% | 17.21倍 | 1.18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 | 431,500円 | +4.7% | +10.9% | 1.14% | 31.35倍 | 2.76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 | 311,000円 | +1.9% | -6.8% | 3.31% | 13.72倍 | 0.91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 | 806,000円 | - | - | - | - | 1.37倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
市場注目の銘柄
チャート関連のコラム
