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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 6,500 | 6,530 | 6,480 | 6,500 | +90 | +1.4% | 94,600 |
| 2024/10/02 | 6,380 | 6,450 | 6,370 | 6,410 | +40 | +0.6% | 114,900 |
| 2024/10/01 | 6,110 | 6,390 | 6,070 | 6,370 | +160 | +2.6% | 148,600 |
| 2024/09/30 | 6,090 | 6,270 | 6,080 | 6,210 | -10 | -0.2% | 88,900 |
| 2024/09/27 | 6,200 | 6,270 | 6,170 | 6,220 | -10 | -0.2% | 82,000 |
| 2024/09/26 | 6,170 | 6,240 | 6,110 | 6,230 | +70 | +1.1% | 94,600 |
| 2024/09/25 | 6,180 | 6,200 | 6,100 | 6,160 | -20 | -0.3% | 122,100 |
| 2024/09/24 | 6,170 | 6,230 | 6,150 | 6,180 | +50 | +0.8% | 96,200 |
| 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 |
151～
200
件表示中 / 3702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 | 368,500円 | +4.7% | +8.1% | 1.33% | 27.03倍 | 2.35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 | 389,100円 | +1.0% | -2.9% | 4.75% | 15.04倍 | 1.03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 | 107,500円 | +2.1% | +31.0% | 3.35% | 9.58倍 | 1.03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 | 296,700円 | +1.9% | -6.8% | 3.47% | 13.18倍 | 0.87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 | 813,000円 | - | - | - | - | 1.38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 |
市場注目の銘柄
チャート関連のコラム
