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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 7,480 | 7,760 | 7,480 | 7,710 | +200 | +2.7% | 82,300 |
| 2024/12/02 | 7,480 | 7,550 | 7,470 | 7,510 | -80 | -1.1% | 53,300 |
| 2024/11/29 | 7,590 | 7,630 | 7,540 | 7,590 | +30 | +0.4% | 36,300 |
| 2024/11/28 | 7,380 | 7,560 | 7,380 | 7,560 | +120 | +1.6% | 56,300 |
| 2024/11/27 | 7,540 | 7,670 | 7,410 | 7,440 | -120 | -1.6% | 72,700 |
| 2024/11/26 | 7,490 | 7,650 | 7,470 | 7,560 | -20 | -0.3% | 58,000 |
| 2024/11/25 | 7,700 | 7,720 | 7,510 | 7,580 | -100 | -1.3% | 112,600 |
| 2024/11/22 | 7,340 | 7,770 | 7,310 | 7,680 | +320 | +4.3% | 161,900 |
| 2024/11/21 | 7,500 | 7,540 | 7,330 | 7,360 | -140 | -1.9% | 102,000 |
| 2024/11/20 | 7,620 | 7,680 | 7,470 | 7,500 | -120 | -1.6% | 76,300 |
| 2024/11/19 | 7,740 | 7,760 | 7,610 | 7,620 | -150 | -1.9% | 84,500 |
| 2024/11/18 | 7,830 | 7,940 | 7,730 | 7,770 | -50 | -0.6% | 62,800 |
| 2024/11/15 | 7,870 | 7,980 | 7,820 | 7,820 | -10 | -0.1% | 75,800 |
| 2024/11/14 | 7,960 | 7,960 | 7,790 | 7,830 | -80 | -1% | 88,000 |
| 2024/11/13 | 7,890 | 8,000 | 7,850 | 7,910 | +30 | +0.4% | 91,300 |
| 2024/11/12 | 7,940 | 8,040 | 7,740 | 7,880 | -30 | -0.4% | 166,500 |
| 2024/11/11 | 7,240 | 7,970 | 7,150 | 7,910 | +920 | +13.2% | 360,300 |
| 2024/11/08 | 7,070 | 7,130 | 6,990 | 6,990 | -90 | -1.3% | 101,500 |
| 2024/11/07 | 7,000 | 7,090 | 6,960 | 7,080 | +130 | +1.9% | 90,300 |
| 2024/11/06 | 6,950 | 7,000 | 6,930 | 6,950 | ±0 | ±0% | 92,300 |
| 2024/11/05 | 7,000 | 7,020 | 6,790 | 6,950 | -50 | -0.7% | 105,100 |
| 2024/11/01 | 7,100 | 7,120 | 6,980 | 7,000 | -100 | -1.4% | 100,000 |
| 2024/10/31 | 7,060 | 7,100 | 6,980 | 7,100 | +60 | +0.9% | 101,600 |
| 2024/10/30 | 7,090 | 7,100 | 7,020 | 7,040 | +10 | +0.1% | 254,200 |
| 2024/10/29 | 6,980 | 7,050 | 6,940 | 7,030 | +80 | +1.2% | 90,900 |
| 2024/10/28 | 6,950 | 7,000 | 6,910 | 6,950 | +90 | +1.3% | 120,500 |
| 2024/10/25 | 6,880 | 6,930 | 6,790 | 6,860 | +20 | +0.3% | 129,200 |
| 2024/10/24 | 6,550 | 6,870 | 6,520 | 6,840 | +260 | +4% | 183,100 |
| 2024/10/23 | 6,630 | 6,670 | 6,510 | 6,580 | -110 | -1.6% | 145,500 |
| 2024/10/22 | 6,870 | 6,940 | 6,580 | 6,690 | -170 | -2.5% | 215,900 |
| 2024/10/21 | 6,820 | 6,950 | 6,650 | 6,860 | +20 | +0.3% | 156,400 |
| 2024/10/18 | 6,950 | 6,990 | 6,690 | 6,840 | -80 | -1.2% | 177,800 |
| 2024/10/17 | 6,980 | 7,010 | 6,840 | 6,920 | +30 | +0.4% | 116,100 |
| 2024/10/16 | 6,880 | 6,950 | 6,850 | 6,890 | +40 | +0.6% | 90,900 |
| 2024/10/15 | 6,750 | 6,890 | 6,750 | 6,850 | +100 | +1.5% | 127,200 |
| 2024/10/11 | 6,670 | 6,760 | 6,660 | 6,750 | +70 | +1% | 80,000 |
| 2024/10/10 | 6,730 | 6,750 | 6,640 | 6,680 | -50 | -0.7% | 177,000 |
| 2024/10/09 | 6,750 | 6,770 | 6,730 | 6,730 | +80 | +1.2% | 164,500 |
| 2024/10/08 | 6,560 | 6,670 | 6,550 | 6,650 | +100 | +1.5% | 119,200 |
| 2024/10/07 | 6,500 | 6,550 | 6,470 | 6,550 | +100 | +1.6% | 86,200 |
| 2024/10/04 | 6,460 | 6,500 | 6,440 | 6,450 | -50 | -0.8% | 103,800 |
| 2024/10/03 | 6,500 | 6,530 | 6,480 | 6,500 | +90 | +1.4% | 94,600 |
| 2024/10/02 | 6,380 | 6,450 | 6,370 | 6,410 | +40 | +0.6% | 114,900 |
| 2024/10/01 | 6,110 | 6,390 | 6,070 | 6,370 | +160 | +2.6% | 148,600 |
| 2024/09/30 | 6,090 | 6,270 | 6,080 | 6,210 | -10 | -0.2% | 88,900 |
| 2024/09/27 | 6,200 | 6,270 | 6,170 | 6,220 | -10 | -0.2% | 82,000 |
| 2024/09/26 | 6,170 | 6,240 | 6,110 | 6,230 | +70 | +1.1% | 94,600 |
| 2024/09/25 | 6,180 | 6,200 | 6,100 | 6,160 | -20 | -0.3% | 122,100 |
| 2024/09/24 | 6,170 | 6,230 | 6,150 | 6,180 | +50 | +0.8% | 96,200 |
| 2024/09/20 | 6,180 | 6,200 | 6,060 | 6,130 | +10 | +0.2% | 109,100 |
1～
50
件表示中 / 3593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 | 771,000円 | +7.5% | -15.8% | 1.89% | 19.23倍 | 1.69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 | 339,300円 | +2.7% | 0.0% | 2.95% | 13.93倍 | 0.89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 | 276,900円 | +4.0% | +0.7% | 3.65% | 17.29倍 | 0.86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 |
| トランコム | 1,026,000円 | +5.0% | -1.6% | 0.00% | 20.85倍 | 1.83倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
| トランシィ | 106,300円 | +1.2% | +6.1% | 3.25% | 12.41倍 | 0.76倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
市場注目の銘柄
チャート関連のコラム
