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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 6,180 | 6,200 | 6,060 | 6,130 | +10 | +0.2% | 109,100 |
| 2024/09/19 | 6,070 | 6,140 | 6,020 | 6,120 | +100 | +1.7% | 91,800 |
| 2024/09/18 | 6,010 | 6,060 | 5,960 | 6,020 | +30 | +0.5% | 85,500 |
| 2024/09/17 | 5,900 | 6,010 | 5,900 | 5,990 | +110 | +1.9% | 68,700 |
| 2024/09/13 | 5,870 | 5,900 | 5,810 | 5,880 | -20 | -0.3% | 66,000 |
| 2024/09/12 | 5,990 | 6,000 | 5,870 | 5,900 | -20 | -0.3% | 97,200 |
| 2024/09/11 | 5,900 | 5,930 | 5,840 | 5,920 | +20 | +0.3% | 103,600 |
| 2024/09/10 | 5,780 | 5,920 | 5,780 | 5,900 | +140 | +2.4% | 93,000 |
| 2024/09/09 | 5,640 | 5,770 | 5,600 | 5,760 | +60 | +1.1% | 94,100 |
| 2024/09/06 | 5,710 | 5,730 | 5,680 | 5,700 | -10 | -0.2% | 35,100 |
| 2024/09/05 | 5,640 | 5,740 | 5,570 | 5,710 | +70 | +1.2% | 56,800 |
| 2024/09/04 | 5,630 | 5,700 | 5,610 | 5,640 | -30 | -0.5% | 65,900 |
| 2024/09/03 | 5,630 | 5,700 | 5,630 | 5,670 | +40 | +0.7% | 33,200 |
| 2024/09/02 | 5,650 | 5,650 | 5,590 | 5,630 | ±0 | ±0% | 61,700 |
| 2024/08/30 | 5,680 | 5,700 | 5,600 | 5,630 | -70 | -1.2% | 81,800 |
| 2024/08/29 | 5,690 | 5,760 | 5,650 | 5,700 | ±0 | ±0% | 61,500 |
| 2024/08/28 | 5,660 | 5,720 | 5,650 | 5,700 | +20 | +0.4% | 59,600 |
| 2024/08/27 | 5,570 | 5,710 | 5,560 | 5,680 | +100 | +1.8% | 53,000 |
| 2024/08/26 | 5,610 | 5,640 | 5,480 | 5,580 | -30 | -0.5% | 127,000 |
| 2024/08/23 | 5,630 | 5,660 | 5,570 | 5,610 | +70 | +1.3% | 100,600 |
| 2024/08/22 | 5,440 | 5,550 | 5,430 | 5,540 | +180 | +3.4% | 117,300 |
| 2024/08/21 | 5,240 | 5,370 | 5,240 | 5,360 | +130 | +2.5% | 97,600 |
| 2024/08/20 | 5,210 | 5,240 | 5,180 | 5,230 | +90 | +1.8% | 59,300 |
| 2024/08/19 | 5,190 | 5,190 | 5,140 | 5,140 | -50 | -1% | 52,800 |
| 2024/08/16 | 5,110 | 5,190 | 5,090 | 5,190 | +80 | +1.6% | 89,900 |
| 2024/08/15 | 5,080 | 5,130 | 5,020 | 5,110 | +10 | +0.2% | 70,800 |
| 2024/08/14 | 5,100 | 5,120 | 5,030 | 5,100 | ±0 | ±0% | 61,900 |
| 2024/08/13 | 5,090 | 5,140 | 4,975 | 5,100 | -30 | -0.6% | 92,500 |
| 2024/08/09 | 5,130 | 5,240 | 5,050 | 5,130 | +110 | +2.2% | 160,600 |
| 2024/08/08 | 4,990 | 5,060 | 4,970 | 5,020 | -60 | -1.2% | 125,400 |
| 2024/08/07 | 4,930 | 5,160 | 4,875 | 5,080 | +50 | +1% | 148,700 |
| 2024/08/06 | 4,810 | 5,060 | 4,770 | 5,030 | +470 | +10.3% | 207,700 |
| 2024/08/05 | 4,740 | 4,915 | 4,530 | 4,560 | -110 | -2.4% | 462,300 |
| 2024/08/02 | 4,635 | 4,750 | 4,625 | 4,670 | -105 | -2.2% | 203,400 |
| 2024/08/01 | 4,820 | 4,820 | 4,720 | 4,775 | -45 | -0.9% | 71,800 |
| 2024/07/31 | 4,755 | 4,830 | 4,725 | 4,820 | +90 | +1.9% | 45,300 |
| 2024/07/30 | 4,760 | 4,770 | 4,685 | 4,730 | -20 | -0.4% | 53,300 |
| 2024/07/29 | 4,780 | 4,830 | 4,750 | 4,750 | +40 | +0.8% | 63,400 |
| 2024/07/26 | 4,725 | 4,760 | 4,675 | 4,710 | +35 | +0.7% | 47,700 |
| 2024/07/25 | 4,700 | 4,745 | 4,675 | 4,675 | -40 | -0.8% | 59,900 |
| 2024/07/24 | 4,845 | 4,845 | 4,705 | 4,715 | -95 | -2% | 50,900 |
| 2024/07/23 | 4,795 | 4,825 | 4,775 | 4,810 | +30 | +0.6% | 55,200 |
| 2024/07/22 | 4,870 | 4,870 | 4,745 | 4,780 | -130 | -2.6% | 74,100 |
| 2024/07/19 | 4,920 | 4,960 | 4,875 | 4,910 | +5 | +0.1% | 59,200 |
| 2024/07/18 | 4,840 | 4,965 | 4,840 | 4,905 | +35 | +0.7% | 74,200 |
| 2024/07/17 | 4,810 | 4,895 | 4,805 | 4,870 | +100 | +2.1% | 48,000 |
| 2024/07/16 | 4,785 | 4,795 | 4,720 | 4,770 | +5 | +0.1% | 59,300 |
| 2024/07/12 | 4,765 | 4,815 | 4,750 | 4,765 | -40 | -0.8% | 55,100 |
| 2024/07/11 | 4,780 | 4,810 | 4,730 | 4,805 | +60 | +1.3% | 59,800 |
| 2024/07/10 | 4,780 | 4,805 | 4,675 | 4,745 | -50 | -1% | 81,800 |
51～
100
件表示中 / 3594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 | 765,000円 | +7.5% | -15.8% | 1.91% | 19.08倍 | 1.68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 | 344,000円 | +2.7% | 0.0% | 2.91% | 14.08倍 | 0.90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 |
| 住友倉 | 277,000円 | +4.0% | +0.7% | 3.65% | 17.24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 |
| トランコム | 1,025,000円 | +5.0% | -1.6% | 0.00% | 20.83倍 | 1.83倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
| トランシィ | 104,200円 | +1.2% | +6.1% | 3.31% | 12.16倍 | 0.74倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
市場注目の銘柄
チャート関連のコラム
