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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 3,440 | 3,455 | 3,400 | 3,400 | -45 | -1.3% | 207,700 |
| 2023/05/25 | 3,460 | 3,480 | 3,440 | 3,445 | -40 | -1.1% | 151,300 |
| 2023/05/24 | 3,500 | 3,525 | 3,480 | 3,485 | -15 | -0.4% | 96,400 |
| 2023/05/23 | 3,540 | 3,555 | 3,480 | 3,500 | -30 | -0.8% | 203,600 |
| 2023/05/22 | 3,485 | 3,535 | 3,475 | 3,530 | +75 | +2.2% | 197,300 |
| 2023/05/19 | 3,500 | 3,515 | 3,450 | 3,455 | -50 | -1.4% | 252,600 |
| 2023/05/18 | 3,485 | 3,530 | 3,485 | 3,505 | +35 | +1% | 173,400 |
| 2023/05/17 | 3,525 | 3,540 | 3,460 | 3,470 | -70 | -2% | 271,100 |
| 2023/05/16 | 3,530 | 3,560 | 3,500 | 3,540 | -20 | -0.6% | 233,300 |
| 2023/05/15 | 3,620 | 3,635 | 3,550 | 3,560 | -55 | -1.5% | 268,200 |
| 2023/05/12 | 3,605 | 3,640 | 3,595 | 3,615 | -10 | -0.3% | 347,500 |
| 2023/05/11 | 3,680 | 3,730 | 3,605 | 3,625 | -450 | -11% | 845,000 |
| 2023/05/10 | 4,040 | 4,100 | 4,040 | 4,075 | +35 | +0.9% | 180,000 |
| 2023/05/09 | 4,050 | 4,070 | 4,025 | 4,040 | ±0 | ±0% | 156,800 |
| 2023/05/08 | 3,955 | 4,040 | 3,940 | 4,040 | +105 | +2.7% | 154,500 |
| 2023/05/02 | 3,980 | 4,000 | 3,935 | 3,935 | -65 | -1.6% | 105,900 |
| 2023/05/01 | 3,995 | 4,005 | 3,970 | 4,000 | +25 | +0.6% | 103,900 |
| 2023/04/28 | 3,945 | 3,980 | 3,925 | 3,975 | +55 | +1.4% | 94,900 |
| 2023/04/27 | 3,940 | 3,960 | 3,920 | 3,920 | -60 | -1.5% | 90,900 |
| 2023/04/26 | 3,945 | 3,990 | 3,935 | 3,980 | +10 | +0.3% | 111,200 |
| 2023/04/25 | 4,000 | 4,010 | 3,965 | 3,970 | -10 | -0.3% | 99,700 |
| 2023/04/24 | 3,985 | 4,000 | 3,950 | 3,980 | -5 | -0.1% | 87,200 |
| 2023/04/21 | 3,960 | 4,005 | 3,950 | 3,985 | +25 | +0.6% | 105,200 |
| 2023/04/20 | 3,965 | 3,995 | 3,960 | 3,960 | -30 | -0.8% | 69,700 |
| 2023/04/19 | 3,935 | 3,995 | 3,935 | 3,990 | +50 | +1.3% | 86,500 |
| 2023/04/18 | 3,960 | 3,970 | 3,930 | 3,940 | -15 | -0.4% | 73,900 |
| 2023/04/17 | 3,960 | 3,970 | 3,940 | 3,955 | +20 | +0.5% | 75,900 |
| 2023/04/14 | 3,935 | 3,970 | 3,920 | 3,935 | +40 | +1% | 126,800 |
| 2023/04/13 | 3,910 | 3,935 | 3,890 | 3,895 | +10 | +0.3% | 79,000 |
| 2023/04/12 | 3,840 | 3,890 | 3,825 | 3,885 | +50 | +1.3% | 84,900 |
| 2023/04/11 | 3,845 | 3,860 | 3,830 | 3,835 | +30 | +0.8% | 72,500 |
| 2023/04/10 | 3,855 | 3,875 | 3,800 | 3,805 | -45 | -1.2% | 96,400 |
| 2023/04/07 | 3,845 | 3,870 | 3,845 | 3,850 | +5 | +0.1% | 74,000 |
| 2023/04/06 | 3,850 | 3,875 | 3,830 | 3,845 | -35 | -0.9% | 89,100 |
| 2023/04/05 | 3,920 | 3,930 | 3,880 | 3,880 | -70 | -1.8% | 103,700 |
| 2023/04/04 | 3,950 | 3,965 | 3,925 | 3,950 | -5 | -0.1% | 79,200 |
| 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 |
551～
600
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
