三井倉庫ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,320 | 4,325 | 4,270 | 4,315 | +5 | +0.1% | 110,100 |
| 2025/08/21 | 4,305 | 4,315 | 4,240 | 4,310 | +10 | +0.2% | 120,900 |
| 2025/08/20 | 4,305 | 4,340 | 4,280 | 4,300 | -30 | -0.7% | 168,700 |
| 2025/08/19 | 4,320 | 4,345 | 4,245 | 4,330 | +120 | +2.9% | 263,000 |
| 2025/08/18 | 4,285 | 4,300 | 4,200 | 4,210 | -75 | -1.8% | 198,900 |
| 2025/08/15 | 4,300 | 4,335 | 4,235 | 4,285 | -10 | -0.2% | 253,800 |
| 2025/08/14 | 4,205 | 4,295 | 4,170 | 4,295 | +45 | +1.1% | 262,100 |
| 2025/08/13 | 4,275 | 4,280 | 4,160 | 4,250 | +20 | +0.5% | 246,500 |
| 2025/08/12 | 4,175 | 4,255 | 4,145 | 4,230 | +55 | +1.3% | 291,100 |
| 2025/08/08 | 4,165 | 4,195 | 4,115 | 4,175 | +20 | +0.5% | 317,300 |
| 2025/08/07 | 3,915 | 4,155 | 3,875 | 4,155 | +270 | +6.9% | 642,800 |
| 2025/08/06 | 3,890 | 3,955 | 3,850 | 3,885 | +35 | +0.9% | 316,500 |
| 2025/08/05 | 4,120 | 4,160 | 3,800 | 3,850 | -60 | -1.5% | 777,000 |
| 2025/08/04 | 3,895 | 3,950 | 3,860 | 3,910 | -15 | -0.4% | 293,500 |
| 2025/08/01 | 3,940 | 3,950 | 3,865 | 3,925 | -10 | -0.3% | 258,900 |
| 2025/07/31 | 3,930 | 3,955 | 3,890 | 3,935 | +75 | +1.9% | 255,600 |
| 2025/07/30 | 3,800 | 3,865 | 3,795 | 3,860 | +20 | +0.5% | 119,900 |
| 2025/07/29 | 3,825 | 3,860 | 3,785 | 3,840 | -15 | -0.4% | 118,400 |
| 2025/07/28 | 3,940 | 3,965 | 3,855 | 3,855 | -70 | -1.8% | 222,600 |
| 2025/07/25 | 3,910 | 3,955 | 3,895 | 3,925 | +50 | +1.3% | 217,200 |
| 2025/07/24 | 3,755 | 3,880 | 3,740 | 3,875 | +130 | +3.5% | 276,200 |
| 2025/07/23 | 3,770 | 3,795 | 3,715 | 3,745 | -20 | -0.5% | 185,000 |
| 2025/07/22 | 3,795 | 3,820 | 3,750 | 3,765 | -80 | -2.1% | 140,800 |
| 2025/07/18 | 3,840 | 3,850 | 3,800 | 3,845 | +30 | +0.8% | 128,900 |
| 2025/07/17 | 3,750 | 3,835 | 3,730 | 3,815 | +25 | +0.7% | 197,300 |
| 2025/07/16 | 3,750 | 3,860 | 3,745 | 3,790 | -5 | -0.1% | 255,400 |
| 2025/07/15 | 3,850 | 3,855 | 3,780 | 3,795 | -25 | -0.7% | 118,700 |
| 2025/07/14 | 3,790 | 3,825 | 3,760 | 3,820 | +40 | +1.1% | 154,500 |
| 2025/07/11 | 3,760 | 3,855 | 3,740 | 3,780 | +30 | +0.8% | 248,300 |
| 2025/07/10 | 3,850 | 3,885 | 3,700 | 3,750 | -55 | -1.4% | 369,300 |
| 2025/07/09 | 3,830 | 3,890 | 3,780 | 3,805 | -15 | -0.4% | 274,700 |
| 2025/07/08 | 3,850 | 3,860 | 3,815 | 3,820 | -15 | -0.4% | 230,300 |
| 2025/07/07 | 3,800 | 3,865 | 3,770 | 3,835 | +45 | +1.2% | 161,000 |
| 2025/07/04 | 3,770 | 3,800 | 3,745 | 3,790 | +25 | +0.7% | 194,200 |
| 2025/07/03 | 3,835 | 3,850 | 3,705 | 3,765 | -95 | -2.5% | 526,300 |
| 2025/07/02 | 3,895 | 3,920 | 3,850 | 3,860 | -70 | -1.8% | 177,900 |
| 2025/07/01 | 3,935 | 3,940 | 3,900 | 3,930 | -5 | -0.1% | 176,700 |
| 2025/06/30 | 3,960 | 3,975 | 3,920 | 3,935 | -10 | -0.3% | 186,800 |
| 2025/06/27 | 4,000 | 4,030 | 3,890 | 3,945 | -50 | -1.3% | 276,400 |
| 2025/06/26 | 3,955 | 4,015 | 3,950 | 3,995 | +55 | +1.4% | 265,900 |
| 2025/06/25 | 3,895 | 3,945 | 3,830 | 3,940 | +45 | +1.2% | 250,900 |
| 2025/06/24 | 3,940 | 3,950 | 3,850 | 3,895 | -5 | -0.1% | 207,300 |
| 2025/06/23 | 3,915 | 3,930 | 3,825 | 3,900 | ±0 | ±0% | 134,200 |
| 2025/06/20 | 3,935 | 3,965 | 3,885 | 3,900 | -15 | -0.4% | 470,000 |
| 2025/06/19 | 3,870 | 3,915 | 3,850 | 3,915 | +20 | +0.5% | 121,000 |
| 2025/06/18 | 3,880 | 3,945 | 3,835 | 3,895 | -20 | -0.5% | 193,300 |
| 2025/06/17 | 3,975 | 3,985 | 3,910 | 3,915 | -90 | -2.2% | 164,500 |
| 2025/06/16 | 3,950 | 4,020 | 3,915 | 4,005 | +55 | +1.4% | 152,100 |
| 2025/06/13 | 3,920 | 3,995 | 3,890 | 3,950 | +40 | +1% | 241,600 |
| 2025/06/12 | 3,885 | 3,950 | 3,865 | 3,910 | +40 | +1% | 299,000 |
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「三井倉ＨＤ」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 |
| 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 |
| 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
