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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 4,760 | 4,785 | 4,730 | 4,780 | +80 | +1.7% | 80,200 |
| 2023/12/08 | 4,710 | 4,755 | 4,670 | 4,700 | -20 | -0.4% | 107,700 |
| 2023/12/07 | 4,740 | 4,765 | 4,695 | 4,720 | -80 | -1.7% | 64,300 |
| 2023/12/06 | 4,760 | 4,805 | 4,750 | 4,800 | +35 | +0.7% | 66,600 |
| 2023/12/05 | 4,870 | 4,880 | 4,765 | 4,765 | -85 | -1.8% | 71,300 |
| 2023/12/04 | 4,850 | 4,860 | 4,790 | 4,850 | -5 | -0.1% | 81,600 |
| 2023/12/01 | 4,875 | 4,915 | 4,850 | 4,855 | +20 | +0.4% | 96,700 |
| 2023/11/30 | 4,790 | 4,845 | 4,770 | 4,835 | +15 | +0.3% | 114,900 |
| 2023/11/29 | 4,775 | 4,845 | 4,745 | 4,820 | +55 | +1.2% | 103,500 |
| 2023/11/28 | 4,745 | 4,765 | 4,725 | 4,765 | +25 | +0.5% | 47,200 |
| 2023/11/27 | 4,685 | 4,745 | 4,685 | 4,740 | +70 | +1.5% | 68,400 |
| 2023/11/24 | 4,675 | 4,695 | 4,660 | 4,670 | +15 | +0.3% | 41,000 |
| 2023/11/22 | 4,600 | 4,675 | 4,585 | 4,655 | +60 | +1.3% | 57,400 |
| 2023/11/21 | 4,590 | 4,635 | 4,540 | 4,595 | -35 | -0.8% | 134,500 |
| 2023/11/20 | 4,740 | 4,750 | 4,630 | 4,630 | -105 | -2.2% | 97,100 |
| 2023/11/17 | 4,615 | 4,745 | 4,615 | 4,735 | +80 | +1.7% | 78,900 |
| 2023/11/16 | 4,570 | 4,670 | 4,560 | 4,655 | +15 | +0.3% | 128,000 |
| 2023/11/15 | 4,650 | 4,655 | 4,565 | 4,640 | -10 | -0.2% | 163,200 |
| 2023/11/14 | 4,625 | 4,705 | 4,615 | 4,650 | +30 | +0.6% | 133,300 |
| 2023/11/13 | 4,650 | 4,710 | 4,585 | 4,620 | +35 | +0.8% | 168,000 |
| 2023/11/10 | 4,485 | 4,590 | 4,465 | 4,585 | +135 | +3% | 154,000 |
| 2023/11/09 | 4,515 | 4,525 | 4,415 | 4,450 | ±0 | ±0% | 151,500 |
| 2023/11/08 | 4,655 | 4,655 | 4,440 | 4,450 | +145 | +3.4% | 416,600 |
| 2023/11/07 | 4,350 | 4,405 | 4,295 | 4,305 | -70 | -1.6% | 100,800 |
| 2023/11/06 | 4,420 | 4,435 | 4,355 | 4,375 | -15 | -0.3% | 99,600 |
| 2023/11/02 | 4,480 | 4,500 | 4,365 | 4,390 | -20 | -0.5% | 96,900 |
| 2023/11/01 | 4,350 | 4,415 | 4,330 | 4,410 | +130 | +3% | 102,500 |
| 2023/10/31 | 4,245 | 4,280 | 4,230 | 4,280 | +35 | +0.8% | 94,700 |
| 2023/10/30 | 4,280 | 4,280 | 4,205 | 4,245 | -35 | -0.8% | 72,500 |
| 2023/10/27 | 4,200 | 4,295 | 4,200 | 4,280 | +115 | +2.8% | 96,000 |
| 2023/10/26 | 4,135 | 4,185 | 4,135 | 4,165 | ±0 | ±0% | 79,900 |
| 2023/10/25 | 4,205 | 4,220 | 4,165 | 4,165 | +15 | +0.4% | 66,500 |
| 2023/10/24 | 4,110 | 4,170 | 4,015 | 4,150 | +15 | +0.4% | 87,600 |
| 2023/10/23 | 4,200 | 4,205 | 4,120 | 4,135 | -85 | -2% | 71,900 |
| 2023/10/20 | 4,185 | 4,245 | 4,165 | 4,220 | +35 | +0.8% | 92,300 |
| 2023/10/19 | 4,120 | 4,205 | 4,105 | 4,185 | +50 | +1.2% | 76,000 |
| 2023/10/18 | 4,145 | 4,155 | 4,105 | 4,135 | +35 | +0.9% | 48,100 |
| 2023/10/17 | 4,130 | 4,150 | 4,080 | 4,100 | +10 | +0.2% | 38,300 |
| 2023/10/16 | 4,095 | 4,135 | 4,080 | 4,090 | -20 | -0.5% | 53,600 |
| 2023/10/13 | 4,150 | 4,165 | 4,095 | 4,110 | -45 | -1.1% | 79,200 |
| 2023/10/12 | 4,110 | 4,160 | 4,100 | 4,155 | +70 | +1.7% | 55,300 |
| 2023/10/11 | 4,150 | 4,150 | 4,080 | 4,085 | -95 | -2.3% | 91,800 |
| 2023/10/10 | 4,190 | 4,205 | 4,170 | 4,180 | +90 | +2.2% | 60,100 |
| 2023/10/06 | 4,105 | 4,140 | 4,085 | 4,090 | -15 | -0.4% | 62,400 |
| 2023/10/05 | 4,050 | 4,105 | 4,025 | 4,105 | +75 | +1.9% | 79,300 |
| 2023/10/04 | 4,055 | 4,110 | 4,020 | 4,030 | -150 | -3.6% | 103,900 |
| 2023/10/03 | 4,300 | 4,300 | 4,175 | 4,180 | -140 | -3.2% | 108,000 |
| 2023/10/02 | 4,300 | 4,385 | 4,275 | 4,320 | +15 | +0.3% | 83,900 |
| 2023/09/29 | 4,480 | 4,495 | 4,290 | 4,305 | -195 | -4.3% | 132,500 |
| 2023/09/28 | 4,505 | 4,550 | 4,480 | 4,500 | -55 | -1.2% | 90,200 |
101～
150
件表示中 / 3453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 | 436,000円 | +5.5% | -32.4% | 3.35% | 12.78倍 | 0.99倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送需要にグループ対応。不動産賃貸高収益 |
| 上 組 | 325,500円 | +1.6% | -4.3% | 3.07% | 14.15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 | 253,400円 | +4.0% | +0.7% | 3.99% | 15.96倍 | 0.78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 | 449,500円 | +7.7% | +3.6% | 4.45% | 8.25倍 | 0.88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 |
| トランシィ | 90,100円 | -8.3% | -22.2% | 1.33% | 12.45倍 | 0.70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
