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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 1,515 | 1,537 | 1,505.5 | 1,530 | +30 | +2% | 1,471,000 |
| 2026/08/06 | 1,501 | 1,512.5 | 1,488 | 1,500 | +6.5 | +0.4% | 1,111,700 |
| 2026/08/05 | 1,476 | 1,502.5 | 1,476 | 1,493.5 | +15.5 | +1% | 1,320,800 |
| 2026/08/04 | 1,483 | 1,496 | 1,452.5 | 1,478 | +3 | +0.2% | 1,309,400 |
| 2026/08/03 | 1,523 | 1,534.5 | 1,455.5 | 1,475 | -128 | -8% | 3,236,400 |
| 2026/07/31 | 1,598 | 1,640 | 1,592 | 1,603 | +0.5 | ±0% | 1,338,900 |
| 2026/07/30 | 1,603 | 1,617.5 | 1,587 | 1,602.5 | -11.5 | -0.7% | 746,300 |
| 2026/07/29 | 1,637.5 | 1,641.5 | 1,584 | 1,614 | -19.5 | -1.2% | 1,085,300 |
| 2026/07/28 | 1,635 | 1,644.5 | 1,621 | 1,633.5 | -3.5 | -0.2% | 802,100 |
| 2026/07/27 | 1,637 | 1,651.5 | 1,621 | 1,637 | +19.5 | +1.2% | 1,074,400 |
| 2026/07/24 | 1,599.5 | 1,626 | 1,594.5 | 1,617.5 | +16 | +1% | 884,500 |
| 2026/07/23 | 1,604 | 1,619.5 | 1,599 | 1,601.5 | -4.5 | -0.3% | 827,800 |
| 2026/07/22 | 1,596.5 | 1,615.5 | 1,594 | 1,606 | +7 | +0.4% | 753,000 |
| 2026/07/21 | 1,564 | 1,610 | 1,564 | 1,599 | +37.5 | +2.4% | 741,500 |
| 2026/07/17 | 1,574 | 1,585 | 1,552.5 | 1,561.5 | -12.5 | -0.8% | 842,800 |
| 2026/07/16 | 1,591 | 1,598.5 | 1,568 | 1,574 | -24.5 | -1.5% | 882,100 |
| 2026/07/15 | 1,577 | 1,603 | 1,575 | 1,598.5 | +28 | +1.8% | 703,700 |
| 2026/07/14 | 1,572.5 | 1,579 | 1,568 | 1,570.5 | +8 | +0.5% | 537,400 |
| 2026/07/13 | 1,591 | 1,591.5 | 1,559.5 | 1,562.5 | -9.5 | -0.6% | 662,500 |
| 2026/07/10 | 1,607 | 1,612.5 | 1,559 | 1,572 | -41 | -2.5% | 1,074,600 |
| 2026/07/09 | 1,612 | 1,632 | 1,605.5 | 1,613 | -3 | -0.2% | 927,500 |
| 2026/07/08 | 1,601 | 1,624.5 | 1,595 | 1,616 | +10.5 | +0.7% | 915,700 |
| 2026/07/07 | 1,608.5 | 1,618 | 1,595.5 | 1,605.5 | -2 | -0.1% | 1,061,000 |
| 2026/07/06 | 1,598 | 1,617.5 | 1,590.5 | 1,607.5 | +25.5 | +1.6% | 1,060,400 |
| 2026/07/03 | 1,584 | 1,595 | 1,571.5 | 1,582 | +13 | +0.8% | 892,200 |
| 2026/07/02 | 1,557 | 1,586.5 | 1,555 | 1,569 | +14 | +0.9% | 958,800 |
| 2026/07/01 | 1,550 | 1,566.5 | 1,545 | 1,555 | +11.5 | +0.7% | 903,500 |
| 2026/06/30 | 1,530 | 1,556 | 1,528 | 1,543.5 | +13 | +0.8% | 1,186,000 |
| 2026/06/29 | 1,508.5 | 1,530.5 | 1,496 | 1,530.5 | +21 | +1.4% | 1,767,600 |
| 2026/06/26 | 1,492.5 | 1,513.5 | 1,490 | 1,509.5 | +17.5 | +1.2% | 1,037,400 |
| 2026/06/25 | 1,509 | 1,510 | 1,491 | 1,492 | -2 | -0.1% | 783,500 |
| 2026/06/24 | 1,470 | 1,494 | 1,469.5 | 1,494 | +20.5 | +1.4% | 1,101,100 |
| 2026/06/23 | 1,459 | 1,479.5 | 1,457 | 1,473.5 | +21 | +1.4% | 1,234,000 |
| 2026/06/22 | 1,466.5 | 1,481 | 1,436.5 | 1,452.5 | -28.5 | -1.9% | 1,281,100 |
| 2026/06/19 | 1,450 | 1,495 | 1,440.5 | 1,481 | +12.5 | +0.9% | 3,620,600 |
| 2026/06/18 | 1,458.5 | 1,472.5 | 1,448.5 | 1,468.5 | +20 | +1.4% | 1,539,900 |
| 2026/06/17 | 1,436 | 1,450.5 | 1,424 | 1,448.5 | +27 | +1.9% | 925,400 |
| 2026/06/16 | 1,450 | 1,453 | 1,420 | 1,421.5 | -25.5 | -1.8% | 798,400 |
| 2026/06/15 | 1,448 | 1,462 | 1,432.5 | 1,447 | +22.5 | +1.6% | 1,070,700 |
| 2026/06/12 | 1,426.5 | 1,441.5 | 1,420 | 1,424.5 | -0.5 | ±0% | 934,300 |
| 2026/06/11 | 1,399 | 1,431 | 1,394.5 | 1,425 | +14.5 | +1% | 1,111,300 |
| 2026/06/10 | 1,443 | 1,448 | 1,408.5 | 1,410.5 | -32.5 | -2.3% | 1,531,200 |
| 2026/06/09 | 1,499 | 1,504 | 1,434 | 1,443 | -56 | -3.7% | 1,548,300 |
| 2026/06/08 | 1,496 | 1,511 | 1,482 | 1,499 | -8 | -0.5% | 1,306,300 |
| 2026/06/05 | 1,525 | 1,533 | 1,492.5 | 1,507 | -3 | -0.2% | 952,700 |
| 2026/06/04 | 1,519 | 1,522 | 1,496 | 1,510 | +8.5 | +0.6% | 1,369,900 |
| 2026/06/03 | 1,509 | 1,512.5 | 1,490.5 | 1,501.5 | +11.5 | +0.8% | 1,353,600 |
| 2026/06/02 | 1,500 | 1,504 | 1,483 | 1,490 | +1 | +0.1% | 1,875,100 |
| 2026/06/01 | 1,490 | 1,506.5 | 1,477.5 | 1,489 | -12.5 | -0.8% | 1,458,900 |
| 2026/05/29 | 1,511 | 1,525.5 | 1,500.5 | 1,501.5 | -3.5 | -0.2% | 2,155,100 |
1～
50
件表示中 / 4001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 | 153,000円 | +2.4% | +0.2% | 2.88% | 22.59倍 | 1.37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、ＥＣに重点。マンション販売も |
| 上 組 | 506,100円 | +3.5% | -7.8% | 4.05% | 18.15倍 | 1.25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 |
| 住友倉 | 417,000円 | +1.9% | +1.8% | 2.47% | 18.35倍 | 1.01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 |
| 三井倉ＨＤ | 324,800円 | +5.5% | -0.9% | 1.54% | 19.43倍 | 1.71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 |
| 渋沢倉 | 190,100円 | +12.9% | +23.5% | 4.73% | 14.63倍 | 1.54倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
市場注目の銘柄
チャート関連のコラム
