住友倉庫の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,580 | 2,605 | 2,565 | 2,603 | +19 | +0.7% | 151,700 |
| 2024/04/25 | 2,600 | 2,600 | 2,580 | 2,584 | -17 | -0.7% | 126,500 |
| 2024/04/24 | 2,608 | 2,610 | 2,580 | 2,601 | -8 | -0.3% | 143,300 |
| 2024/04/23 | 2,645 | 2,645 | 2,601 | 2,609 | -35 | -1.3% | 131,000 |
| 2024/04/22 | 2,640 | 2,657 | 2,631 | 2,644 | +39 | +1.5% | 134,800 |
| 2024/04/19 | 2,610 | 2,618 | 2,581 | 2,605 | -13 | -0.5% | 163,600 |
| 2024/04/18 | 2,610 | 2,631 | 2,610 | 2,618 | -3 | -0.1% | 99,100 |
| 2024/04/17 | 2,651 | 2,656 | 2,612 | 2,621 | -10 | -0.4% | 125,200 |
| 2024/04/16 | 2,670 | 2,670 | 2,620 | 2,631 | -49 | -1.8% | 134,400 |
| 2024/04/15 | 2,633 | 2,680 | 2,627 | 2,680 | +37 | +1.4% | 170,300 |
| 2024/04/12 | 2,640 | 2,655 | 2,631 | 2,643 | +14 | +0.5% | 208,600 |
| 2024/04/11 | 2,604 | 2,635 | 2,585 | 2,629 | +20 | +0.8% | 123,200 |
| 2024/04/10 | 2,593 | 2,613 | 2,592 | 2,609 | +1 | ±0% | 114,700 |
| 2024/04/09 | 2,600 | 2,609 | 2,589 | 2,608 | +14 | +0.5% | 107,600 |
| 2024/04/08 | 2,600 | 2,609 | 2,583 | 2,594 | -2 | -0.1% | 124,500 |
| 2024/04/05 | 2,565 | 2,597 | 2,557 | 2,596 | +19 | +0.7% | 141,700 |
| 2024/04/04 | 2,560 | 2,584 | 2,551 | 2,577 | +26 | +1% | 143,300 |
| 2024/04/03 | 2,540 | 2,558 | 2,537 | 2,551 | +7 | +0.3% | 160,600 |
| 2024/04/02 | 2,543 | 2,567 | 2,539 | 2,544 | +1 | ±0% | 165,100 |
| 2024/04/01 | 2,575 | 2,584 | 2,541 | 2,543 | -23 | -0.9% | 124,100 |
| 2024/03/29 | 2,540 | 2,573 | 2,539 | 2,566 | +26 | +1% | 134,800 |
| 2024/03/28 | 2,570 | 2,578 | 2,536 | 2,540 | -91 | -3.5% | 296,100 |
| 2024/03/27 | 2,628 | 2,647 | 2,619 | 2,631 | +9 | +0.3% | 311,200 |
| 2024/03/26 | 2,595 | 2,632 | 2,588 | 2,622 | +23 | +0.9% | 195,700 |
| 2024/03/25 | 2,626 | 2,627 | 2,596 | 2,599 | -8 | -0.3% | 218,200 |
| 2024/03/22 | 2,594 | 2,615 | 2,571 | 2,607 | +30 | +1.2% | 235,800 |
| 2024/03/21 | 2,587 | 2,589 | 2,561 | 2,577 | +7 | +0.3% | 381,200 |
| 2024/03/19 | 2,519 | 2,570 | 2,519 | 2,570 | +11 | +0.4% | 325,100 |
| 2024/03/18 | 2,560 | 2,565 | 2,550 | 2,559 | +28 | +1.1% | 120,100 |
| 2024/03/15 | 2,515 | 2,556 | 2,515 | 2,531 | +1 | ±0% | 256,600 |
| 2024/03/14 | 2,520 | 2,530 | 2,512 | 2,530 | +19 | +0.8% | 106,600 |
| 2024/03/13 | 2,540 | 2,542 | 2,498 | 2,511 | -8 | -0.3% | 159,100 |
| 2024/03/12 | 2,525 | 2,527 | 2,494 | 2,519 | -6 | -0.2% | 161,900 |
| 2024/03/11 | 2,553 | 2,560 | 2,508 | 2,525 | -25 | -1% | 233,700 |
| 2024/03/08 | 2,516 | 2,552 | 2,516 | 2,550 | +24 | +1% | 223,300 |
| 2024/03/07 | 2,525 | 2,540 | 2,523 | 2,526 | -12 | -0.5% | 314,600 |
| 2024/03/06 | 2,525 | 2,546 | 2,517 | 2,538 | +8 | +0.3% | 222,800 |
| 2024/03/05 | 2,525 | 2,541 | 2,512 | 2,530 | -12 | -0.5% | 394,300 |
| 2024/03/04 | 2,569 | 2,570 | 2,528 | 2,542 | -25 | -1% | 282,200 |
| 2024/03/01 | 2,566 | 2,574 | 2,556 | 2,567 | -12 | -0.5% | 257,600 |
| 2024/02/29 | 2,606 | 2,617 | 2,576 | 2,579 | -18 | -0.7% | 327,300 |
| 2024/02/28 | 2,625 | 2,627 | 2,587 | 2,597 | -33 | -1.3% | 302,900 |
| 2024/02/27 | 2,615 | 2,635 | 2,609 | 2,630 | +21 | +0.8% | 193,000 |
| 2024/02/26 | 2,620 | 2,620 | 2,595 | 2,609 | +19 | +0.7% | 191,400 |
| 2024/02/22 | 2,591 | 2,595 | 2,563 | 2,590 | +12 | +0.5% | 197,100 |
| 2024/02/21 | 2,603 | 2,613 | 2,561 | 2,578 | -32 | -1.2% | 224,200 |
| 2024/02/20 | 2,614 | 2,619 | 2,597 | 2,610 | ±0 | ±0% | 140,800 |
| 2024/02/19 | 2,576 | 2,610 | 2,567 | 2,610 | +45 | +1.8% | 162,500 |
| 2024/02/16 | 2,559 | 2,575 | 2,545 | 2,565 | +14 | +0.5% | 150,600 |
| 2024/02/15 | 2,575 | 2,580 | 2,526 | 2,551 | -1 | ±0% | 196,300 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「住友倉」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 |
|---|---|---|---|---|---|---|---|---|
| 住友倉 | 260,300円 | -15.2% | -40.6% | 3.88% | 17.08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 |
| 三菱倉 | 518,100円 | -10.2% | -15.1% | 2.12% | 14.28倍 | 1.04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 |
| 上 組 | 342,300円 | -1.2% | -1.0% | 2.63% | 15.18倍 | 0.97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 |
| 三井倉ＨＤ | 457,500円 | -9.3% | -22.0% | 3.10% | 9.66倍 | 1.12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 |
| 日 新 | 303,000円 | -15.0% | -31.8% | 3.63% | 8.17倍 | 0.65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
