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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 4,050 | 4,110 | 4,045 | 4,110 | +25 | +0.6% | 160,200 |
| 2023/08/17 | 4,065 | 4,090 | 4,030 | 4,085 | +25 | +0.6% | 167,400 |
| 2023/08/16 | 4,060 | 4,080 | 4,055 | 4,060 | -20 | -0.5% | 84,700 |
| 2023/08/15 | 4,070 | 4,095 | 4,065 | 4,080 | +20 | +0.5% | 72,400 |
| 2023/08/14 | 4,040 | 4,090 | 4,025 | 4,060 | +40 | +1% | 157,600 |
| 2023/08/10 | 3,970 | 4,045 | 3,960 | 4,020 | +105 | +2.7% | 167,500 |
| 2023/08/09 | 3,930 | 3,950 | 3,890 | 3,915 | +10 | +0.3% | 106,300 |
| 2023/08/08 | 3,875 | 3,950 | 3,875 | 3,905 | +60 | +1.6% | 195,500 |
| 2023/08/07 | 3,780 | 3,845 | 3,775 | 3,845 | +55 | +1.5% | 100,700 |
| 2023/08/04 | 3,750 | 3,795 | 3,745 | 3,790 | +45 | +1.2% | 157,000 |
| 2023/08/03 | 3,760 | 3,780 | 3,700 | 3,745 | +115 | +3.2% | 459,300 |
| 2023/08/02 | 3,630 | 3,660 | 3,605 | 3,630 | ±0 | ±0% | 206,200 |
| 2023/08/01 | 3,635 | 3,640 | 3,615 | 3,630 | +5 | +0.1% | 96,000 |
| 2023/07/31 | 3,630 | 3,645 | 3,605 | 3,625 | +40 | +1.1% | 207,500 |
| 2023/07/28 | 3,565 | 3,590 | 3,550 | 3,585 | -5 | -0.1% | 122,000 |
| 2023/07/27 | 3,575 | 3,595 | 3,565 | 3,590 | +25 | +0.7% | 81,300 |
| 2023/07/26 | 3,605 | 3,610 | 3,525 | 3,565 | -15 | -0.4% | 130,700 |
| 2023/07/25 | 3,515 | 3,580 | 3,505 | 3,580 | +75 | +2.1% | 143,500 |
| 2023/07/24 | 3,495 | 3,510 | 3,490 | 3,505 | +10 | +0.3% | 62,500 |
| 2023/07/21 | 3,495 | 3,505 | 3,475 | 3,495 | +5 | +0.1% | 68,000 |
| 2023/07/20 | 3,500 | 3,510 | 3,480 | 3,490 | -10 | -0.3% | 43,200 |
| 2023/07/19 | 3,500 | 3,500 | 3,480 | 3,500 | +15 | +0.4% | 67,900 |
| 2023/07/18 | 3,445 | 3,485 | 3,435 | 3,485 | +35 | +1% | 69,000 |
| 2023/07/14 | 3,480 | 3,480 | 3,440 | 3,450 | -5 | -0.1% | 53,700 |
| 2023/07/13 | 3,465 | 3,475 | 3,435 | 3,455 | -10 | -0.3% | 65,200 |
| 2023/07/12 | 3,485 | 3,490 | 3,465 | 3,465 | -15 | -0.4% | 55,700 |
| 2023/07/11 | 3,495 | 3,505 | 3,465 | 3,480 | -10 | -0.3% | 76,900 |
| 2023/07/10 | 3,485 | 3,505 | 3,480 | 3,490 | ±0 | ±0% | 70,000 |
| 2023/07/07 | 3,490 | 3,505 | 3,465 | 3,490 | -30 | -0.9% | 110,100 |
| 2023/07/06 | 3,505 | 3,530 | 3,495 | 3,520 | ±0 | ±0% | 82,500 |
| 2023/07/05 | 3,500 | 3,530 | 3,495 | 3,520 | +5 | +0.1% | 71,600 |
| 2023/07/04 | 3,540 | 3,545 | 3,505 | 3,515 | -20 | -0.6% | 97,300 |
| 2023/07/03 | 3,530 | 3,550 | 3,525 | 3,535 | +40 | +1.1% | 88,200 |
| 2023/06/30 | 3,510 | 3,515 | 3,485 | 3,495 | -10 | -0.3% | 117,500 |
| 2023/06/29 | 3,535 | 3,545 | 3,490 | 3,505 | -30 | -0.8% | 114,800 |
| 2023/06/28 | 3,515 | 3,535 | 3,490 | 3,535 | +25 | +0.7% | 87,900 |
| 2023/06/27 | 3,510 | 3,515 | 3,470 | 3,510 | +20 | +0.6% | 87,300 |
| 2023/06/26 | 3,485 | 3,515 | 3,440 | 3,490 | ±0 | ±0% | 94,600 |
| 2023/06/23 | 3,540 | 3,540 | 3,475 | 3,490 | -50 | -1.4% | 171,100 |
| 2023/06/22 | 3,540 | 3,560 | 3,525 | 3,540 | ±0 | ±0% | 99,700 |
| 2023/06/21 | 3,520 | 3,550 | 3,510 | 3,540 | +10 | +0.3% | 99,500 |
| 2023/06/20 | 3,525 | 3,540 | 3,510 | 3,530 | +5 | +0.1% | 89,900 |
| 2023/06/19 | 3,525 | 3,545 | 3,500 | 3,525 | +10 | +0.3% | 79,700 |
| 2023/06/16 | 3,530 | 3,545 | 3,495 | 3,515 | -20 | -0.6% | 134,600 |
| 2023/06/15 | 3,550 | 3,555 | 3,525 | 3,535 | -25 | -0.7% | 122,800 |
| 2023/06/14 | 3,540 | 3,570 | 3,535 | 3,560 | +60 | +1.7% | 143,800 |
| 2023/06/13 | 3,475 | 3,515 | 3,470 | 3,500 | +30 | +0.9% | 120,300 |
| 2023/06/12 | 3,465 | 3,480 | 3,450 | 3,470 | +5 | +0.1% | 82,900 |
| 2023/06/09 | 3,430 | 3,465 | 3,425 | 3,465 | +45 | +1.3% | 138,800 |
| 2023/06/08 | 3,470 | 3,480 | 3,410 | 3,420 | -40 | -1.2% | 100,000 |
401～
450
件表示中 / 3676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 | 825,000円 | +7.5% | -15.8% | 1.77% | 20.57倍 | 1.81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 | 332,700円 | +2.7% | 0.0% | 3.01% | 13.48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 | 86,100円 | +6.1% | -31.4% | 3.72% | 10.14倍 | 0.78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 | 264,000円 | +3.9% | -0.5% | 3.90% | 10.63倍 | 0.81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 | 418,000円 | +7.7% | +3.6% | 4.78% | 5.96倍 | 0.72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
