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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/28 | 1,105.5 | 1,119 | 1,102.5 | 1,115 | +9.5 | +0.9% | 1,625,600 |
| 2025/01/27 | 1,120 | 1,126 | 1,105 | 1,105.5 | +3.5 | +0.3% | 1,325,000 |
| 2025/01/24 | 1,113 | 1,119 | 1,100 | 1,102 | +2 | +0.2% | 1,507,300 |
| 2025/01/23 | 1,094.5 | 1,117 | 1,089 | 1,100 | -7.5 | -0.7% | 2,427,200 |
| 2025/01/22 | 1,095 | 1,109.5 | 1,091 | 1,107.5 | +21 | +1.9% | 1,599,500 |
| 2025/01/21 | 1,082 | 1,097.5 | 1,080 | 1,086.5 | +4.5 | +0.4% | 1,167,600 |
| 2025/01/20 | 1,077 | 1,095.5 | 1,062.5 | 1,082 | -2.5 | -0.2% | 1,131,100 |
| 2025/01/17 | 1,085.5 | 1,098 | 1,075 | 1,084.5 | -10 | -0.9% | 794,100 |
| 2025/01/16 | 1,092 | 1,109 | 1,090.5 | 1,094.5 | -5.5 | -0.5% | 1,025,600 |
| 2025/01/15 | 1,092 | 1,104 | 1,089.5 | 1,100 | +6 | +0.5% | 1,037,100 |
| 2025/01/14 | 1,110 | 1,120 | 1,088.5 | 1,094 | -20.5 | -1.8% | 1,417,300 |
| 2025/01/10 | 1,132.5 | 1,138.5 | 1,114.5 | 1,114.5 | -12.5 | -1.1% | 1,521,300 |
| 2025/01/09 | 1,126 | 1,131 | 1,121 | 1,127 | -2 | -0.2% | 904,300 |
| 2025/01/08 | 1,125 | 1,136 | 1,125 | 1,129 | +9 | +0.8% | 1,017,600 |
| 2025/01/07 | 1,123 | 1,133 | 1,117.5 | 1,120 | -8 | -0.7% | 1,151,400 |
| 2025/01/06 | 1,149.5 | 1,159 | 1,127.5 | 1,128 | -30 | -2.6% | 1,241,800 |
| 2024/12/30 | 1,174.5 | 1,177.5 | 1,152.5 | 1,158 | -9.5 | -0.8% | 1,129,600 |
| 2024/12/27 | 1,155 | 1,167.5 | 1,149 | 1,167.5 | +18.5 | +1.6% | 1,653,100 |
| 2024/12/26 | 1,152 | 1,152 | 1,140.5 | 1,149 | +0.5 | ±0% | 953,600 |
| 2024/12/25 | 1,154.5 | 1,154.5 | 1,136.5 | 1,148.5 | -1 | -0.1% | 923,500 |
| 2024/12/24 | 1,154.5 | 1,154.5 | 1,141.5 | 1,149.5 | -13.5 | -1.2% | 839,000 |
| 2024/12/23 | 1,159.5 | 1,169 | 1,158 | 1,163 | +3.5 | +0.3% | 815,600 |
| 2024/12/20 | 1,185 | 1,187 | 1,155.5 | 1,159.5 | -15.5 | -1.3% | 1,233,500 |
| 2024/12/19 | 1,163.5 | 1,182 | 1,160.5 | 1,175 | +6 | +0.5% | 966,900 |
| 2024/12/18 | 1,160.5 | 1,177.5 | 1,160.5 | 1,169 | +10 | +0.9% | 867,800 |
| 2024/12/17 | 1,183.5 | 1,185 | 1,154 | 1,159 | -24.5 | -2.1% | 1,495,500 |
| 2024/12/16 | 1,174.5 | 1,189 | 1,172.5 | 1,183.5 | +14 | +1.2% | 881,700 |
| 2024/12/13 | 1,200 | 1,213.5 | 1,168.5 | 1,169.5 | -25 | -2.1% | 1,690,500 |
| 2024/12/12 | 1,198.5 | 1,207 | 1,192.5 | 1,194.5 | +4 | +0.3% | 1,185,700 |
| 2024/12/11 | 1,178 | 1,196.5 | 1,176 | 1,190.5 | +18 | +1.5% | 1,252,500 |
| 2024/12/10 | 1,184.5 | 1,187 | 1,167.5 | 1,172.5 | +2 | +0.2% | 1,441,300 |
| 2024/12/09 | 1,165.5 | 1,176 | 1,162.5 | 1,170.5 | +11 | +0.9% | 1,212,100 |
| 2024/12/06 | 1,159 | 1,167.5 | 1,144 | 1,159.5 | +4 | +0.3% | 1,077,600 |
| 2024/12/05 | 1,161.5 | 1,170 | 1,152 | 1,155.5 | +9.5 | +0.8% | 1,642,900 |
| 2024/12/04 | 1,126.5 | 1,151 | 1,125 | 1,146 | +28.5 | +2.6% | 1,432,300 |
| 2024/12/03 | 1,104.5 | 1,124.5 | 1,104.5 | 1,117.5 | +13.5 | +1.2% | 1,368,300 |
| 2024/12/02 | 1,093 | 1,104 | 1,089.5 | 1,104 | +6 | +0.5% | 1,078,500 |
| 2024/11/29 | 1,090 | 1,106.5 | 1,090 | 1,098 | +7.5 | +0.7% | 900,800 |
| 2024/11/28 | 1,075 | 1,096 | 1,074 | 1,090.5 | +13 | +1.2% | 847,900 |
| 2024/11/27 | 1,088.5 | 1,091 | 1,065 | 1,077.5 | -17 | -1.6% | 1,354,600 |
| 2024/11/26 | 1,088 | 1,107 | 1,081 | 1,094.5 | +16 | +1.5% | 2,111,600 |
| 2024/11/25 | 1,080.5 | 1,091 | 1,074 | 1,078.5 | +7 | +0.7% | 2,069,400 |
| 2024/11/22 | 1,053 | 1,073 | 1,053 | 1,071.5 | +18.5 | +1.8% | 838,300 |
| 2024/11/21 | 1,059 | 1,064 | 1,050.5 | 1,053 | -1.5 | -0.1% | 918,100 |
| 2024/11/20 | 1,050 | 1,059 | 1,038 | 1,054.5 | +4.5 | +0.4% | 1,018,900 |
51～
100
件表示中 / 3683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 | 94,600円 | +6.1% | -31.4% | 3.38% | 11.13倍 | 0.85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 | 341,700円 | +2.7% | 0.0% | 2.93% | 13.84倍 | 0.88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 | 922,000円 | +7.5% | -15.8% | 1.58% | 22.99倍 | 2.02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 | 276,200円 | +3.9% | -0.5% | 3.73% | 11.12倍 | 0.85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 | 466,500円 | +7.7% | +3.6% | 4.29% | 6.65倍 | 0.81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
