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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 4,035 | 4,035 | 3,950 | 3,955 | +30 | +0.8% | 153,400 |
| 2023/03/31 | 3,935 | 3,960 | 3,910 | 3,925 | +20 | +0.5% | 93,800 |
| 2023/03/30 | 3,850 | 3,915 | 3,850 | 3,905 | -65 | -1.6% | 108,200 |
| 2023/03/29 | 3,960 | 3,975 | 3,930 | 3,970 | +25 | +0.6% | 118,000 |
| 2023/03/28 | 3,975 | 3,995 | 3,935 | 3,945 | +15 | +0.4% | 91,800 |
| 2023/03/27 | 3,945 | 3,945 | 3,905 | 3,930 | +45 | +1.2% | 64,900 |
| 2023/03/24 | 3,935 | 3,955 | 3,885 | 3,885 | -75 | -1.9% | 87,100 |
| 2023/03/23 | 3,880 | 3,970 | 3,870 | 3,960 | +65 | +1.7% | 129,000 |
| 2023/03/22 | 3,910 | 3,920 | 3,865 | 3,895 | +70 | +1.8% | 101,600 |
| 2023/03/20 | 3,975 | 3,975 | 3,825 | 3,825 | -170 | -4.3% | 161,200 |
| 2023/03/17 | 4,010 | 4,015 | 3,960 | 3,995 | +30 | +0.8% | 111,300 |
| 2023/03/16 | 3,885 | 3,980 | 3,880 | 3,965 | -50 | -1.2% | 142,700 |
| 2023/03/15 | 3,945 | 4,030 | 3,920 | 4,015 | +160 | +4.2% | 178,000 |
| 2023/03/14 | 3,895 | 3,900 | 3,820 | 3,855 | -110 | -2.8% | 204,500 |
| 2023/03/13 | 3,960 | 3,970 | 3,920 | 3,965 | -40 | -1% | 117,400 |
| 2023/03/10 | 3,990 | 4,025 | 3,975 | 4,005 | -50 | -1.2% | 164,800 |
| 2023/03/09 | 4,065 | 4,075 | 4,050 | 4,055 | +5 | +0.1% | 109,700 |
| 2023/03/08 | 4,000 | 4,060 | 4,000 | 4,050 | +40 | +1% | 105,000 |
| 2023/03/07 | 4,025 | 4,030 | 4,005 | 4,010 | -15 | -0.4% | 67,800 |
| 2023/03/06 | 4,025 | 4,035 | 4,005 | 4,025 | +35 | +0.9% | 83,400 |
| 2023/03/03 | 4,005 | 4,010 | 3,985 | 3,990 | +5 | +0.1% | 76,300 |
| 2023/03/02 | 4,000 | 4,020 | 3,970 | 3,985 | +5 | +0.1% | 62,200 |
| 2023/03/01 | 3,940 | 3,995 | 3,940 | 3,980 | +35 | +0.9% | 114,300 |
| 2023/02/28 | 4,030 | 4,045 | 3,945 | 3,945 | -85 | -2.1% | 191,400 |
| 2023/02/27 | 4,055 | 4,065 | 4,020 | 4,030 | -10 | -0.2% | 68,700 |
| 2023/02/24 | 4,020 | 4,055 | 4,005 | 4,040 | +25 | +0.6% | 108,000 |
| 2023/02/22 | 4,060 | 4,060 | 4,000 | 4,015 | -55 | -1.4% | 111,400 |
| 2023/02/21 | 4,020 | 4,075 | 4,020 | 4,070 | +40 | +1% | 52,800 |
| 2023/02/20 | 4,025 | 4,050 | 4,020 | 4,030 | +10 | +0.2% | 51,300 |
| 2023/02/17 | 3,965 | 4,025 | 3,965 | 4,020 | +30 | +0.8% | 71,500 |
| 2023/02/16 | 4,060 | 4,070 | 3,965 | 3,990 | -20 | -0.5% | 117,400 |
| 2023/02/15 | 4,000 | 4,030 | 3,990 | 4,010 | +30 | +0.8% | 132,600 |
| 2023/02/14 | 3,930 | 3,985 | 3,915 | 3,980 | +75 | +1.9% | 88,900 |
| 2023/02/13 | 3,910 | 3,935 | 3,885 | 3,905 | +5 | +0.1% | 116,600 |
| 2023/02/10 | 3,895 | 3,915 | 3,850 | 3,900 | +25 | +0.6% | 145,000 |
| 2023/02/09 | 3,800 | 3,885 | 3,790 | 3,875 | +60 | +1.6% | 124,900 |
| 2023/02/08 | 3,880 | 3,920 | 3,760 | 3,815 | +65 | +1.7% | 332,400 |
| 2023/02/07 | 3,705 | 3,770 | 3,700 | 3,750 | +45 | +1.2% | 103,600 |
| 2023/02/06 | 3,705 | 3,735 | 3,695 | 3,705 | +30 | +0.8% | 88,700 |
| 2023/02/03 | 3,675 | 3,690 | 3,645 | 3,675 | +20 | +0.5% | 102,200 |
| 2023/02/02 | 3,740 | 3,765 | 3,650 | 3,655 | -50 | -1.3% | 108,900 |
| 2023/02/01 | 3,755 | 3,835 | 3,700 | 3,705 | -15 | -0.4% | 144,900 |
| 2023/01/31 | 3,700 | 3,725 | 3,700 | 3,720 | +25 | +0.7% | 113,200 |
| 2023/01/30 | 3,690 | 3,720 | 3,680 | 3,695 | ±0 | ±0% | 73,900 |
| 2023/01/27 | 3,670 | 3,720 | 3,670 | 3,695 | +15 | +0.4% | 60,300 |
| 2023/01/26 | 3,700 | 3,730 | 3,655 | 3,680 | -10 | -0.3% | 70,800 |
| 2023/01/25 | 3,665 | 3,725 | 3,650 | 3,690 | +35 | +1% | 93,300 |
| 2023/01/24 | 3,660 | 3,685 | 3,655 | 3,655 | +5 | +0.1% | 48,100 |
| 2023/01/23 | 3,645 | 3,665 | 3,620 | 3,650 | +40 | +1.1% | 81,100 |
| 2023/01/20 | 3,580 | 3,620 | 3,580 | 3,610 | +30 | +0.8% | 53,700 |
501～
550
件表示中 / 3682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 | 879,000円 | +7.5% | -15.8% | 1.66% | 21.92倍 | 1.93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 | 337,800円 | +2.7% | 0.0% | 2.96% | 13.68倍 | 0.87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 | 92,800円 | +6.1% | -31.4% | 3.45% | 10.92倍 | 0.84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 | 269,000円 | +3.9% | -0.5% | 3.83% | 10.83倍 | 0.82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 | 454,500円 | +7.7% | +3.6% | 4.40% | 6.48倍 | 0.79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
