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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 3,400 | 3,415 | 3,365 | 3,375 | -50 | -1.5% | 79,300 |
| 2022/08/22 | 3,450 | 3,455 | 3,405 | 3,425 | -45 | -1.3% | 111,500 |
| 2022/08/19 | 3,450 | 3,480 | 3,420 | 3,470 | +45 | +1.3% | 127,400 |
| 2022/08/18 | 3,365 | 3,435 | 3,355 | 3,425 | +40 | +1.2% | 106,700 |
| 2022/08/17 | 3,280 | 3,400 | 3,280 | 3,385 | +130 | +4% | 136,700 |
| 2022/08/16 | 3,280 | 3,295 | 3,245 | 3,255 | -70 | -2.1% | 95,200 |
| 2022/08/15 | 3,335 | 3,350 | 3,295 | 3,325 | +20 | +0.6% | 72,700 |
| 2022/08/12 | 3,340 | 3,375 | 3,305 | 3,305 | +5 | +0.2% | 157,200 |
| 2022/08/10 | 3,230 | 3,310 | 3,230 | 3,300 | +90 | +2.8% | 116,800 |
| 2022/08/09 | 3,200 | 3,215 | 3,150 | 3,210 | +10 | +0.3% | 91,600 |
| 2022/08/08 | 3,140 | 3,200 | 3,135 | 3,200 | +50 | +1.6% | 116,800 |
| 2022/08/05 | 3,140 | 3,165 | 3,110 | 3,150 | ±0 | ±0% | 98,300 |
| 2022/08/04 | 3,150 | 3,160 | 3,100 | 3,150 | ±0 | ±0% | 95,000 |
| 2022/08/03 | 3,200 | 3,270 | 3,135 | 3,150 | +50 | +1.6% | 312,100 |
| 2022/08/02 | 3,080 | 3,115 | 3,070 | 3,100 | -50 | -1.6% | 88,700 |
| 2022/08/01 | 3,140 | 3,160 | 3,110 | 3,150 | +55 | +1.8% | 71,400 |
| 2022/07/29 | 3,155 | 3,155 | 3,080 | 3,095 | -60 | -1.9% | 77,800 |
| 2022/07/28 | 3,175 | 3,175 | 3,110 | 3,155 | -15 | -0.5% | 71,800 |
| 2022/07/27 | 3,130 | 3,180 | 3,130 | 3,170 | +60 | +1.9% | 116,500 |
| 2022/07/26 | 3,080 | 3,135 | 3,065 | 3,110 | +40 | +1.3% | 72,100 |
| 2022/07/25 | 3,075 | 3,090 | 3,050 | 3,070 | +20 | +0.7% | 48,300 |
| 2022/07/22 | 3,055 | 3,075 | 3,050 | 3,050 | -30 | -1% | 56,700 |
| 2022/07/21 | 3,055 | 3,090 | 3,050 | 3,080 | +20 | +0.7% | 48,600 |
| 2022/07/20 | 3,050 | 3,070 | 3,035 | 3,060 | +60 | +2% | 70,200 |
| 2022/07/19 | 3,010 | 3,040 | 2,993 | 3,000 | +20 | +0.7% | 52,200 |
| 2022/07/15 | 2,924 | 2,980 | 2,912 | 2,980 | +51 | +1.7% | 56,700 |
| 2022/07/14 | 2,950 | 2,960 | 2,926 | 2,929 | -47 | -1.6% | 66,000 |
| 2022/07/13 | 2,945 | 3,010 | 2,945 | 2,976 | +36 | +1.2% | 77,900 |
| 2022/07/12 | 2,995 | 2,995 | 2,937 | 2,940 | -55 | -1.8% | 87,200 |
| 2022/07/11 | 2,936 | 3,015 | 2,936 | 2,995 | +92 | +3.2% | 108,800 |
| 2022/07/08 | 2,884 | 2,940 | 2,880 | 2,903 | +47 | +1.6% | 90,400 |
| 2022/07/07 | 2,839 | 2,869 | 2,813 | 2,856 | +24 | +0.8% | 125,800 |
| 2022/07/06 | 2,908 | 2,908 | 2,827 | 2,832 | -78 | -2.7% | 124,000 |
| 2022/07/05 | 2,859 | 2,921 | 2,853 | 2,910 | +42 | +1.5% | 124,400 |
| 2022/07/04 | 2,894 | 2,894 | 2,858 | 2,868 | +4 | +0.1% | 62,400 |
| 2022/07/01 | 2,888 | 2,900 | 2,852 | 2,864 | -18 | -0.6% | 93,800 |
| 2022/06/30 | 2,935 | 2,935 | 2,870 | 2,882 | -71 | -2.4% | 100,500 |
| 2022/06/29 | 2,974 | 3,005 | 2,952 | 2,953 | -22 | -0.7% | 71,500 |
| 2022/06/28 | 2,949 | 2,978 | 2,940 | 2,975 | +62 | +2.1% | 70,400 |
| 2022/06/27 | 2,897 | 2,916 | 2,879 | 2,913 | +63 | +2.2% | 84,200 |
| 2022/06/24 | 2,840 | 2,850 | 2,804 | 2,850 | +7 | +0.2% | 99,200 |
| 2022/06/23 | 2,880 | 2,900 | 2,827 | 2,843 | -15 | -0.5% | 51,900 |
| 2022/06/22 | 2,883 | 2,884 | 2,849 | 2,858 | +1 | ±0% | 45,600 |
| 2022/06/21 | 2,850 | 2,880 | 2,848 | 2,857 | +12 | +0.4% | 72,100 |
| 2022/06/20 | 2,930 | 2,947 | 2,834 | 2,845 | -57 | -2% | 73,200 |
| 2022/06/17 | 2,885 | 2,923 | 2,880 | 2,902 | -81 | -2.7% | 92,000 |
| 2022/06/16 | 3,000 | 3,020 | 2,956 | 2,983 | -7 | -0.2% | 91,200 |
| 2022/06/15 | 3,035 | 3,065 | 2,984 | 2,990 | -35 | -1.2% | 75,400 |
| 2022/06/14 | 3,000 | 3,035 | 2,990 | 3,025 | +48 | +1.6% | 125,200 |
| 2022/06/13 | 2,925 | 3,005 | 2,918 | 2,977 | -19 | -0.6% | 64,300 |
651～
700
件表示中 / 3683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 | 922,000円 | +7.5% | -15.8% | 1.58% | 22.99倍 | 2.02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 | 341,700円 | +2.7% | 0.0% | 2.93% | 13.84倍 | 0.88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 | 94,600円 | +6.1% | -31.4% | 3.38% | 11.13倍 | 0.85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 | 276,200円 | +3.9% | -0.5% | 3.73% | 11.12倍 | 0.85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 | 466,500円 | +7.7% | +3.6% | 4.29% | 6.65倍 | 0.81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
