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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 3,660 | 3,715 | 3,635 | 3,685 | +140 | +3.9% | 678,800 |
| 2025/05/19 | 3,560 | 3,590 | 3,535 | 3,545 | +10 | +0.3% | 219,400 |
| 2025/05/16 | 3,505 | 3,570 | 3,490 | 3,535 | +10 | +0.3% | 251,400 |
| 2025/05/15 | 3,435 | 3,535 | 3,430 | 3,525 | +100 | +2.9% | 311,300 |
| 2025/05/14 | 3,425 | 3,490 | 3,405 | 3,425 | ±0 | ±0% | 376,600 |
| 2025/05/13 | 3,495 | 3,555 | 3,420 | 3,425 | -25 | -0.7% | 559,400 |
| 2025/05/12 | 3,455 | 3,485 | 3,390 | 3,450 | -15 | -0.4% | 833,600 |
| 2025/05/09 | 3,380 | 3,470 | 3,330 | 3,465 | +488 | +16.4% | 1,227,000 |
| 2025/05/08 | 2,971 | 2,994 | 2,912 | 2,977 | ±0 | ±0% | 214,700 |
| 2025/05/07 | 2,920 | 3,015 | 2,904 | 2,977 | +85 | +2.9% | 366,400 |
| 2025/05/02 | 2,906 | 2,975 | 2,892 | 2,892 | -41 | -1.4% | 380,700 |
| 2025/05/01 | 2,950 | 2,983 | 2,914 | 2,933 | -7 | -0.2% | 354,300 |
| 2025/04/30 | 2,910 | 2,946 | 2,840 | 2,940 | +26 | +0.9% | 487,500 |
| 2025/04/28 | 2,853 | 2,956 | 2,827 | 2,914 | -5,706 | -66.2% | 356,000 |
| 2025/04/25 | 8,680 | 8,730 | 8,560 | 8,620 | +30 | +0.3% | 108,800 |
| 2025/04/24 | 9,010 | 9,030 | 8,590 | 8,590 | -490 | -5.4% | 172,200 |
| 2025/04/23 | 9,180 | 9,240 | 9,040 | 9,080 | -50 | -0.5% | 135,500 |
| 2025/04/22 | 9,330 | 9,390 | 9,120 | 9,130 | -210 | -2.2% | 132,300 |
| 2025/04/21 | 9,230 | 9,430 | 9,190 | 9,340 | +120 | +1.3% | 104,400 |
| 2025/04/18 | 8,850 | 9,290 | 8,840 | 9,220 | +430 | +4.9% | 120,600 |
| 2025/04/17 | 8,880 | 8,930 | 8,730 | 8,790 | -130 | -1.5% | 76,900 |
| 2025/04/16 | 8,800 | 8,950 | 8,750 | 8,920 | +190 | +2.2% | 92,100 |
| 2025/04/15 | 8,840 | 8,840 | 8,660 | 8,730 | +10 | +0.1% | 59,000 |
| 2025/04/14 | 8,590 | 8,800 | 8,560 | 8,720 | +160 | +1.9% | 61,000 |
| 2025/04/11 | 8,460 | 8,570 | 8,280 | 8,560 | -40 | -0.5% | 85,100 |
| 2025/04/10 | 8,550 | 8,610 | 8,240 | 8,600 | +350 | +4.2% | 113,800 |
| 2025/04/09 | 8,030 | 8,320 | 7,930 | 8,250 | +100 | +1.2% | 138,900 |
| 2025/04/08 | 7,920 | 8,170 | 7,910 | 8,150 | +380 | +4.9% | 110,300 |
| 2025/04/07 | 7,860 | 7,910 | 7,540 | 7,770 | -240 | -3% | 208,500 |
| 2025/04/04 | 7,770 | 8,010 | 7,770 | 8,010 | +90 | +1.1% | 121,700 |
| 2025/04/03 | 7,700 | 7,940 | 7,700 | 7,920 | +30 | +0.4% | 83,000 |
| 2025/04/02 | 7,930 | 7,980 | 7,810 | 7,890 | -10 | -0.1% | 59,800 |
| 2025/04/01 | 8,030 | 8,060 | 7,900 | 7,900 | -60 | -0.8% | 85,300 |
| 2025/03/31 | 8,010 | 8,050 | 7,870 | 7,960 | -190 | -2.3% | 97,800 |
| 2025/03/28 | 8,150 | 8,240 | 8,050 | 8,150 | -60 | -0.7% | 64,000 |
| 2025/03/27 | 8,070 | 8,240 | 8,070 | 8,210 | +10 | +0.1% | 56,300 |
| 2025/03/26 | 8,250 | 8,280 | 8,120 | 8,200 | +30 | +0.4% | 54,500 |
| 2025/03/25 | 8,250 | 8,250 | 8,080 | 8,170 | +50 | +0.6% | 47,400 |
| 2025/03/24 | 8,100 | 8,140 | 8,060 | 8,120 | +70 | +0.9% | 26,500 |
| 2025/03/21 | 8,100 | 8,140 | 8,040 | 8,050 | -80 | -1% | 57,600 |
| 2025/03/19 | 8,090 | 8,170 | 8,040 | 8,130 | +80 | +1% | 43,000 |
| 2025/03/18 | 7,980 | 8,090 | 7,970 | 8,050 | +50 | +0.6% | 44,100 |
| 2025/03/17 | 7,980 | 8,010 | 7,960 | 8,000 | +20 | +0.3% | 32,000 |
| 2025/03/14 | 7,910 | 8,030 | 7,840 | 7,980 | +70 | +0.9% | 53,600 |
| 2025/03/13 | 7,810 | 7,950 | 7,810 | 7,910 | +70 | +0.9% | 74,800 |
| 2025/03/12 | 8,150 | 8,230 | 7,810 | 7,840 | -160 | -2% | 124,800 |
| 2025/03/11 | 7,800 | 8,020 | 7,670 | 8,000 | +180 | +2.3% | 100,300 |
| 2025/03/10 | 7,810 | 7,830 | 7,770 | 7,820 | -20 | -0.3% | 37,500 |
| 2025/03/07 | 7,820 | 7,840 | 7,760 | 7,840 | -40 | -0.5% | 39,700 |
| 2025/03/06 | 7,880 | 7,900 | 7,800 | 7,880 | +50 | +0.6% | 35,900 |
1～
50
件表示中 / 3702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 | 368,500円 | +4.7% | +8.1% | 1.33% | 27.03倍 | 2.35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 | 389,100円 | +1.0% | -2.9% | 4.75% | 15.04倍 | 1.03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 | 107,500円 | +2.1% | +31.0% | 3.35% | 9.58倍 | 1.03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 | 296,700円 | +1.9% | -6.8% | 3.47% | 13.18倍 | 0.87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 | 813,000円 | - | - | - | - | 1.38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
