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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 7,230 | 7,300 | 7,160 | 7,190 | -60 | -0.8% | 80,000 |
| 2025/01/10 | 7,310 | 7,360 | 7,120 | 7,250 | -90 | -1.2% | 66,800 |
| 2025/01/09 | 7,270 | 7,380 | 7,270 | 7,340 | +100 | +1.4% | 90,600 |
| 2025/01/08 | 7,170 | 7,260 | 7,140 | 7,240 | +20 | +0.3% | 96,900 |
| 2025/01/07 | 7,330 | 7,360 | 7,160 | 7,220 | -110 | -1.5% | 110,600 |
| 2025/01/06 | 7,470 | 7,470 | 7,320 | 7,330 | -90 | -1.2% | 62,200 |
| 2024/12/30 | 7,550 | 7,550 | 7,350 | 7,420 | -90 | -1.2% | 53,000 |
| 2024/12/27 | 7,450 | 7,550 | 7,400 | 7,510 | +90 | +1.2% | 63,500 |
| 2024/12/26 | 7,480 | 7,510 | 7,380 | 7,420 | -10 | -0.1% | 71,100 |
| 2024/12/25 | 7,390 | 7,430 | 7,310 | 7,430 | +60 | +0.8% | 68,700 |
| 2024/12/24 | 7,340 | 7,370 | 7,290 | 7,370 | +20 | +0.3% | 45,200 |
| 2024/12/23 | 7,290 | 7,380 | 7,290 | 7,350 | +20 | +0.3% | 39,100 |
| 2024/12/20 | 7,390 | 7,400 | 7,280 | 7,330 | -10 | -0.1% | 78,000 |
| 2024/12/19 | 7,200 | 7,360 | 7,180 | 7,340 | +90 | +1.2% | 48,300 |
| 2024/12/18 | 7,350 | 7,350 | 7,250 | 7,250 | -30 | -0.4% | 32,400 |
| 2024/12/17 | 7,250 | 7,380 | 7,200 | 7,280 | -10 | -0.1% | 60,300 |
| 2024/12/16 | 7,380 | 7,440 | 7,290 | 7,290 | -100 | -1.4% | 44,200 |
| 2024/12/13 | 7,370 | 7,440 | 7,350 | 7,390 | +20 | +0.3% | 56,500 |
| 2024/12/12 | 7,390 | 7,490 | 7,350 | 7,370 | +40 | +0.5% | 66,100 |
| 2024/12/11 | 7,360 | 7,420 | 7,290 | 7,330 | -40 | -0.5% | 83,200 |
| 2024/12/10 | 7,510 | 7,550 | 7,280 | 7,370 | -150 | -2% | 93,000 |
| 2024/12/09 | 7,550 | 7,610 | 7,400 | 7,520 | -30 | -0.4% | 83,000 |
| 2024/12/06 | 7,910 | 7,930 | 7,550 | 7,550 | -150 | -1.9% | 90,900 |
| 2024/12/05 | 7,650 | 7,730 | 7,580 | 7,700 | +50 | +0.7% | 64,600 |
| 2024/12/04 | 7,850 | 7,900 | 7,640 | 7,650 | -60 | -0.8% | 64,500 |
| 2024/12/03 | 7,480 | 7,760 | 7,480 | 7,710 | +200 | +2.7% | 82,300 |
| 2024/12/02 | 7,480 | 7,550 | 7,470 | 7,510 | -80 | -1.1% | 53,300 |
| 2024/11/29 | 7,590 | 7,630 | 7,540 | 7,590 | +30 | +0.4% | 36,300 |
| 2024/11/28 | 7,380 | 7,560 | 7,380 | 7,560 | +120 | +1.6% | 56,300 |
| 2024/11/27 | 7,540 | 7,670 | 7,410 | 7,440 | -120 | -1.6% | 72,700 |
| 2024/11/26 | 7,490 | 7,650 | 7,470 | 7,560 | -20 | -0.3% | 58,000 |
| 2024/11/25 | 7,700 | 7,720 | 7,510 | 7,580 | -100 | -1.3% | 112,600 |
| 2024/11/22 | 7,340 | 7,770 | 7,310 | 7,680 | +320 | +4.3% | 161,900 |
| 2024/11/21 | 7,500 | 7,540 | 7,330 | 7,360 | -140 | -1.9% | 102,000 |
| 2024/11/20 | 7,620 | 7,680 | 7,470 | 7,500 | -120 | -1.6% | 76,300 |
| 2024/11/19 | 7,740 | 7,760 | 7,610 | 7,620 | -150 | -1.9% | 84,500 |
| 2024/11/18 | 7,830 | 7,940 | 7,730 | 7,770 | -50 | -0.6% | 62,800 |
| 2024/11/15 | 7,870 | 7,980 | 7,820 | 7,820 | -10 | -0.1% | 75,800 |
| 2024/11/14 | 7,960 | 7,960 | 7,790 | 7,830 | -80 | -1% | 88,000 |
| 2024/11/13 | 7,890 | 8,000 | 7,850 | 7,910 | +30 | +0.4% | 91,300 |
| 2024/11/12 | 7,940 | 8,040 | 7,740 | 7,880 | -30 | -0.4% | 166,500 |
| 2024/11/11 | 7,240 | 7,970 | 7,150 | 7,910 | +920 | +13.2% | 360,300 |
| 2024/11/08 | 7,070 | 7,130 | 6,990 | 6,990 | -90 | -1.3% | 101,500 |
| 2024/11/07 | 7,000 | 7,090 | 6,960 | 7,080 | +130 | +1.9% | 90,300 |
| 2024/11/06 | 6,950 | 7,000 | 6,930 | 6,950 | ±0 | ±0% | 92,300 |
| 2024/11/05 | 7,000 | 7,020 | 6,790 | 6,950 | -50 | -0.7% | 105,100 |
| 2024/11/01 | 7,100 | 7,120 | 6,980 | 7,000 | -100 | -1.4% | 100,000 |
| 2024/10/31 | 7,060 | 7,100 | 6,980 | 7,100 | +60 | +0.9% | 101,600 |
| 2024/10/30 | 7,090 | 7,100 | 7,020 | 7,040 | +10 | +0.1% | 254,200 |
| 2024/10/29 | 6,980 | 7,050 | 6,940 | 7,030 | +80 | +1.2% | 90,900 |
151～
200
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
