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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 4,710 | 4,830 | 4,705 | 4,795 | +120 | +2.6% | 73,600 |
| 2024/07/08 | 4,715 | 4,730 | 4,640 | 4,675 | -40 | -0.8% | 76,700 |
| 2024/07/05 | 4,775 | 4,775 | 4,715 | 4,715 | -60 | -1.3% | 33,400 |
| 2024/07/04 | 4,820 | 4,820 | 4,750 | 4,775 | -30 | -0.6% | 44,200 |
| 2024/07/03 | 4,780 | 4,810 | 4,720 | 4,805 | +15 | +0.3% | 60,900 |
| 2024/07/02 | 4,800 | 4,835 | 4,770 | 4,790 | +20 | +0.4% | 71,100 |
| 2024/07/01 | 4,785 | 4,835 | 4,770 | 4,770 | -5 | -0.1% | 67,400 |
| 2024/06/28 | 4,825 | 4,865 | 4,765 | 4,775 | -35 | -0.7% | 73,200 |
| 2024/06/27 | 4,725 | 4,815 | 4,705 | 4,810 | +85 | +1.8% | 81,300 |
| 2024/06/26 | 4,760 | 4,785 | 4,670 | 4,725 | -35 | -0.7% | 104,600 |
| 2024/06/25 | 4,750 | 4,790 | 4,730 | 4,760 | +35 | +0.7% | 111,200 |
| 2024/06/24 | 4,660 | 4,740 | 4,630 | 4,725 | +70 | +1.5% | 116,500 |
| 2024/06/21 | 4,670 | 4,760 | 4,635 | 4,655 | +5 | +0.1% | 218,100 |
| 2024/06/20 | 4,575 | 4,650 | 4,565 | 4,650 | +80 | +1.8% | 85,500 |
| 2024/06/19 | 4,500 | 4,575 | 4,495 | 4,570 | +105 | +2.4% | 61,400 |
| 2024/06/18 | 4,455 | 4,505 | 4,445 | 4,465 | -20 | -0.4% | 51,500 |
| 2024/06/17 | 4,470 | 4,505 | 4,420 | 4,485 | -30 | -0.7% | 77,500 |
| 2024/06/14 | 4,435 | 4,520 | 4,405 | 4,515 | +80 | +1.8% | 85,700 |
| 2024/06/13 | 4,465 | 4,465 | 4,385 | 4,435 | -35 | -0.8% | 61,200 |
| 2024/06/12 | 4,490 | 4,510 | 4,445 | 4,470 | -10 | -0.2% | 69,500 |
| 2024/06/11 | 4,495 | 4,535 | 4,470 | 4,480 | +10 | +0.2% | 43,500 |
| 2024/06/10 | 4,425 | 4,475 | 4,405 | 4,470 | +45 | +1% | 52,000 |
| 2024/06/07 | 4,430 | 4,455 | 4,395 | 4,425 | +5 | +0.1% | 42,700 |
| 2024/06/06 | 4,415 | 4,435 | 4,355 | 4,420 | +45 | +1% | 49,400 |
| 2024/06/05 | 4,370 | 4,415 | 4,335 | 4,375 | -5 | -0.1% | 61,300 |
| 2024/06/04 | 4,380 | 4,395 | 4,365 | 4,380 | -10 | -0.2% | 43,700 |
| 2024/06/03 | 4,330 | 4,390 | 4,325 | 4,390 | +70 | +1.6% | 55,400 |
| 2024/05/31 | 4,200 | 4,330 | 4,195 | 4,320 | +160 | +3.8% | 135,900 |
| 2024/05/30 | 4,155 | 4,190 | 4,135 | 4,160 | -25 | -0.6% | 59,900 |
| 2024/05/29 | 4,235 | 4,235 | 4,170 | 4,185 | -50 | -1.2% | 63,000 |
| 2024/05/28 | 4,265 | 4,280 | 4,235 | 4,235 | ±0 | ±0% | 36,000 |
| 2024/05/27 | 4,205 | 4,275 | 4,195 | 4,235 | +45 | +1.1% | 52,100 |
| 2024/05/24 | 4,170 | 4,205 | 4,160 | 4,190 | +10 | +0.2% | 59,100 |
| 2024/05/23 | 4,210 | 4,225 | 4,175 | 4,180 | -35 | -0.8% | 69,800 |
| 2024/05/22 | 4,280 | 4,285 | 4,210 | 4,215 | -70 | -1.6% | 77,700 |
| 2024/05/21 | 4,285 | 4,315 | 4,260 | 4,285 | +10 | +0.2% | 53,900 |
| 2024/05/20 | 4,250 | 4,280 | 4,240 | 4,275 | +35 | +0.8% | 40,600 |
| 2024/05/17 | 4,245 | 4,285 | 4,230 | 4,240 | -20 | -0.5% | 55,600 |
| 2024/05/16 | 4,340 | 4,345 | 4,225 | 4,260 | -85 | -2% | 82,500 |
| 2024/05/15 | 4,415 | 4,425 | 4,335 | 4,345 | -35 | -0.8% | 44,600 |
| 2024/05/14 | 4,375 | 4,445 | 4,360 | 4,380 | +20 | +0.5% | 97,200 |
| 2024/05/13 | 4,420 | 4,420 | 4,290 | 4,360 | -245 | -5.3% | 250,300 |
| 2024/05/10 | 4,600 | 4,665 | 4,560 | 4,605 | +35 | +0.8% | 70,700 |
| 2024/05/09 | 4,565 | 4,615 | 4,535 | 4,570 | +5 | +0.1% | 49,300 |
| 2024/05/08 | 4,580 | 4,615 | 4,560 | 4,565 | -25 | -0.5% | 48,200 |
| 2024/05/07 | 4,625 | 4,625 | 4,575 | 4,590 | +5 | +0.1% | 62,300 |
| 2024/05/02 | 4,630 | 4,630 | 4,565 | 4,585 | -25 | -0.5% | 41,400 |
| 2024/05/01 | 4,640 | 4,640 | 4,570 | 4,610 | -40 | -0.9% | 56,500 |
| 2024/04/30 | 4,620 | 4,655 | 4,575 | 4,650 | +75 | +1.6% | 70,900 |
| 2024/04/26 | 4,555 | 4,585 | 4,525 | 4,575 | +20 | +0.4% | 49,400 |
101～
150
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
