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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/04/25 | 4,635 | 4,635 | 4,550 | 4,555 | -80 | -1.7% | 44,700 |
| 2024/04/24 | 4,635 | 4,655 | 4,630 | 4,635 | +15 | +0.3% | 42,100 |
| 2024/04/23 | 4,670 | 4,670 | 4,590 | 4,620 | -5 | -0.1% | 31,100 |
| 2024/04/22 | 4,620 | 4,680 | 4,620 | 4,625 | +75 | +1.6% | 52,400 |
| 2024/04/19 | 4,545 | 4,570 | 4,475 | 4,550 | -10 | -0.2% | 49,500 |
| 2024/04/18 | 4,540 | 4,585 | 4,510 | 4,560 | +25 | +0.6% | 29,000 |
| 2024/04/17 | 4,600 | 4,600 | 4,520 | 4,535 | -35 | -0.8% | 58,800 |
| 2024/04/16 | 4,660 | 4,680 | 4,550 | 4,570 | -125 | -2.7% | 68,400 |
| 2024/04/15 | 4,645 | 4,700 | 4,625 | 4,695 | +15 | +0.3% | 51,200 |
| 2024/04/12 | 4,750 | 4,750 | 4,670 | 4,680 | -50 | -1.1% | 53,300 |
| 2024/04/11 | 4,690 | 4,745 | 4,655 | 4,730 | +5 | +0.1% | 38,000 |
| 2024/04/10 | 4,680 | 4,730 | 4,680 | 4,725 | +35 | +0.7% | 42,100 |
| 2024/04/09 | 4,700 | 4,735 | 4,670 | 4,690 | +25 | +0.5% | 52,200 |
| 2024/04/08 | 4,655 | 4,700 | 4,630 | 4,665 | +25 | +0.5% | 61,800 |
| 2024/04/05 | 4,610 | 4,665 | 4,600 | 4,640 | -35 | -0.7% | 39,100 |
| 2024/04/04 | 4,720 | 4,720 | 4,645 | 4,675 | +25 | +0.5% | 60,200 |
| 2024/04/03 | 4,620 | 4,695 | 4,605 | 4,650 | +25 | +0.5% | 61,800 |
201～
250
件表示中 / 3677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 | 842,000円 | +7.5% | -15.8% | 1.73% | 21.00倍 | 1.85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 | 330,300円 | +2.7% | 0.0% | 3.03% | 13.38倍 | 0.86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 | 88,300円 | +6.1% | -31.4% | 3.62% | 10.39倍 | 0.80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 | 270,400円 | +3.9% | -0.5% | 3.81% | 10.89倍 | 0.83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 | 433,000円 | +7.7% | +3.6% | 4.62% | 6.17倍 | 0.75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
