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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 3,200 | 3,245 | 3,175 | 3,230 | +90 | +2.9% | 116,100 |
| 2022/10/13 | 3,115 | 3,150 | 3,100 | 3,140 | -5 | -0.2% | 98,900 |
| 2022/10/12 | 3,175 | 3,185 | 3,120 | 3,145 | -15 | -0.5% | 88,900 |
| 2022/10/11 | 3,160 | 3,200 | 3,140 | 3,160 | -20 | -0.6% | 130,100 |
| 2022/10/07 | 3,175 | 3,215 | 3,175 | 3,180 | -35 | -1.1% | 69,200 |
| 2022/10/06 | 3,195 | 3,250 | 3,180 | 3,215 | +10 | +0.3% | 121,100 |
| 2022/10/05 | 3,195 | 3,220 | 3,180 | 3,205 | +60 | +1.9% | 72,200 |
| 2022/10/04 | 3,170 | 3,185 | 3,110 | 3,145 | +45 | +1.5% | 103,500 |
| 2022/10/03 | 3,040 | 3,100 | 3,040 | 3,100 | +25 | +0.8% | 165,800 |
| 2022/09/30 | 3,055 | 3,110 | 3,040 | 3,075 | ±0 | ±0% | 169,500 |
| 2022/09/29 | 3,110 | 3,120 | 3,030 | 3,075 | -65 | -2.1% | 180,600 |
| 2022/09/28 | 3,180 | 3,185 | 3,105 | 3,140 | -40 | -1.3% | 131,300 |
| 2022/09/27 | 3,205 | 3,230 | 3,170 | 3,180 | -15 | -0.5% | 113,500 |
| 2022/09/26 | 3,270 | 3,270 | 3,175 | 3,195 | -100 | -3% | 173,600 |
| 2022/09/22 | 3,285 | 3,325 | 3,285 | 3,295 | -10 | -0.3% | 91,200 |
| 2022/09/21 | 3,320 | 3,320 | 3,285 | 3,305 | -40 | -1.2% | 110,000 |
| 2022/09/20 | 3,375 | 3,415 | 3,340 | 3,345 | +5 | +0.1% | 127,100 |
| 2022/09/16 | 3,350 | 3,380 | 3,335 | 3,340 | -35 | -1% | 90,700 |
| 2022/09/15 | 3,420 | 3,420 | 3,370 | 3,375 | ±0 | ±0% | 67,700 |
| 2022/09/14 | 3,350 | 3,385 | 3,330 | 3,375 | -40 | -1.2% | 84,700 |
| 2022/09/13 | 3,385 | 3,420 | 3,370 | 3,415 | +20 | +0.6% | 55,500 |
| 2022/09/12 | 3,400 | 3,405 | 3,380 | 3,395 | +35 | +1% | 50,600 |
| 2022/09/09 | 3,330 | 3,370 | 3,310 | 3,360 | -10 | -0.3% | 90,200 |
| 2022/09/08 | 3,335 | 3,380 | 3,330 | 3,370 | +45 | +1.4% | 98,800 |
| 2022/09/07 | 3,290 | 3,330 | 3,280 | 3,325 | +10 | +0.3% | 117,600 |
| 2022/09/06 | 3,375 | 3,375 | 3,305 | 3,315 | -20 | -0.6% | 70,300 |
| 2022/09/05 | 3,325 | 3,350 | 3,295 | 3,335 | -15 | -0.4% | 94,500 |
| 2022/09/02 | 3,370 | 3,385 | 3,335 | 3,350 | -35 | -1% | 87,900 |
| 2022/09/01 | 3,370 | 3,430 | 3,370 | 3,385 | +10 | +0.3% | 105,400 |
| 2022/08/31 | 3,400 | 3,430 | 3,370 | 3,375 | -30 | -0.9% | 144,300 |
| 2022/08/30 | 3,395 | 3,420 | 3,375 | 3,405 | -5 | -0.1% | 238,400 |
| 2022/08/29 | 3,355 | 3,430 | 3,330 | 3,410 | -15 | -0.4% | 104,600 |
| 2022/08/26 | 3,430 | 3,440 | 3,410 | 3,425 | -10 | -0.3% | 60,400 |
| 2022/08/25 | 3,435 | 3,450 | 3,400 | 3,435 | +35 | +1% | 68,900 |
| 2022/08/24 | 3,375 | 3,420 | 3,375 | 3,400 | +25 | +0.7% | 61,000 |
| 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 |
701～
750
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
