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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 8,150 | 8,240 | 8,050 | 8,150 | -60 | -0.7% | 64,000 |
| 2025/03/27 | 8,070 | 8,240 | 8,070 | 8,210 | +10 | +0.1% | 56,300 |
| 2025/03/26 | 8,250 | 8,280 | 8,120 | 8,200 | +30 | +0.4% | 54,500 |
| 2025/03/25 | 8,250 | 8,250 | 8,080 | 8,170 | +50 | +0.6% | 47,400 |
| 2025/03/24 | 8,100 | 8,140 | 8,060 | 8,120 | +70 | +0.9% | 26,500 |
| 2025/03/21 | 8,100 | 8,140 | 8,040 | 8,050 | -80 | -1% | 57,600 |
| 2025/03/19 | 8,090 | 8,170 | 8,040 | 8,130 | +80 | +1% | 43,000 |
| 2025/03/18 | 7,980 | 8,090 | 7,970 | 8,050 | +50 | +0.6% | 44,100 |
| 2025/03/17 | 7,980 | 8,010 | 7,960 | 8,000 | +20 | +0.3% | 32,000 |
| 2025/03/14 | 7,910 | 8,030 | 7,840 | 7,980 | +70 | +0.9% | 53,600 |
| 2025/03/13 | 7,810 | 7,950 | 7,810 | 7,910 | +70 | +0.9% | 74,800 |
| 2025/03/12 | 8,150 | 8,230 | 7,810 | 7,840 | -160 | -2% | 124,800 |
| 2025/03/11 | 7,800 | 8,020 | 7,670 | 8,000 | +180 | +2.3% | 100,300 |
| 2025/03/10 | 7,810 | 7,830 | 7,770 | 7,820 | -20 | -0.3% | 37,500 |
| 2025/03/07 | 7,820 | 7,840 | 7,760 | 7,840 | -40 | -0.5% | 39,700 |
| 2025/03/06 | 7,880 | 7,900 | 7,800 | 7,880 | +50 | +0.6% | 35,900 |
| 2025/03/05 | 7,830 | 7,870 | 7,780 | 7,830 | -60 | -0.8% | 60,600 |
| 2025/03/04 | 7,840 | 7,890 | 7,790 | 7,890 | +100 | +1.3% | 44,600 |
| 2025/03/03 | 7,830 | 7,870 | 7,770 | 7,790 | +10 | +0.1% | 40,000 |
| 2025/02/28 | 7,750 | 7,780 | 7,650 | 7,780 | +30 | +0.4% | 68,300 |
| 2025/02/27 | 7,590 | 7,750 | 7,560 | 7,750 | +220 | +2.9% | 59,100 |
| 2025/02/26 | 7,430 | 7,530 | 7,430 | 7,530 | +30 | +0.4% | 42,500 |
| 2025/02/25 | 7,360 | 7,520 | 7,320 | 7,500 | +130 | +1.8% | 43,200 |
| 2025/02/21 | 7,410 | 7,450 | 7,310 | 7,370 | -70 | -0.9% | 60,700 |
| 2025/02/20 | 7,480 | 7,480 | 7,400 | 7,440 | -110 | -1.5% | 46,000 |
| 2025/02/19 | 7,690 | 7,690 | 7,530 | 7,550 | -60 | -0.8% | 48,500 |
| 2025/02/18 | 7,700 | 7,730 | 7,610 | 7,610 | -130 | -1.7% | 39,500 |
| 2025/02/17 | 7,590 | 7,740 | 7,570 | 7,740 | +170 | +2.2% | 46,800 |
| 2025/02/14 | 7,650 | 7,650 | 7,530 | 7,570 | -60 | -0.8% | 36,500 |
| 2025/02/13 | 7,620 | 7,630 | 7,480 | 7,630 | +110 | +1.5% | 41,500 |
| 2025/02/12 | 7,740 | 7,740 | 7,500 | 7,520 | -140 | -1.8% | 55,300 |
| 2025/02/10 | 7,790 | 7,810 | 7,640 | 7,660 | -90 | -1.2% | 41,800 |
| 2025/02/07 | 7,400 | 7,760 | 7,390 | 7,750 | +120 | +1.6% | 103,700 |
| 2025/02/06 | 7,500 | 7,630 | 7,500 | 7,630 | +210 | +2.8% | 90,300 |
| 2025/02/05 | 7,450 | 7,510 | 7,380 | 7,420 | +20 | +0.3% | 72,300 |
| 2025/02/04 | 7,520 | 7,610 | 7,400 | 7,400 | -50 | -0.7% | 66,900 |
| 2025/02/03 | 7,700 | 7,740 | 7,420 | 7,450 | -250 | -3.2% | 105,200 |
| 2025/01/31 | 7,730 | 7,740 | 7,650 | 7,700 | ±0 | ±0% | 73,600 |
| 2025/01/30 | 7,610 | 7,730 | 7,570 | 7,700 | +20 | +0.3% | 61,700 |
| 2025/01/29 | 7,600 | 7,700 | 7,570 | 7,680 | +120 | +1.6% | 69,200 |
| 2025/01/28 | 7,500 | 7,580 | 7,470 | 7,560 | +60 | +0.8% | 63,400 |
| 2025/01/27 | 7,450 | 7,500 | 7,400 | 7,500 | +120 | +1.6% | 56,800 |
| 2025/01/24 | 7,350 | 7,430 | 7,330 | 7,380 | +80 | +1.1% | 51,600 |
| 2025/01/23 | 7,280 | 7,370 | 7,280 | 7,300 | -50 | -0.7% | 59,800 |
| 2025/01/22 | 7,360 | 7,400 | 7,330 | 7,350 | +60 | +0.8% | 50,500 |
| 2025/01/21 | 7,260 | 7,330 | 7,260 | 7,290 | +50 | +0.7% | 45,100 |
| 2025/01/20 | 7,230 | 7,280 | 7,210 | 7,240 | +20 | +0.3% | 47,300 |
| 2025/01/17 | 7,220 | 7,240 | 7,140 | 7,220 | ±0 | ±0% | 68,000 |
| 2025/01/16 | 7,190 | 7,260 | 7,190 | 7,220 | ±0 | ±0% | 49,400 |
| 2025/01/15 | 7,190 | 7,270 | 7,190 | 7,220 | +30 | +0.4% | 47,400 |
101～
150
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
