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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,115 | 3,130 | 3,105 | 3,110 | -5 | -0.2% | 98,700 |
| 2025/08/21 | 3,130 | 3,130 | 3,075 | 3,115 | -15 | -0.5% | 97,800 |
| 2025/08/20 | 3,110 | 3,140 | 3,105 | 3,130 | +20 | +0.6% | 131,700 |
| 2025/08/19 | 3,100 | 3,115 | 3,090 | 3,110 | +10 | +0.3% | 90,500 |
| 2025/08/18 | 3,120 | 3,130 | 3,095 | 3,100 | -20 | -0.6% | 96,800 |
| 2025/08/15 | 3,125 | 3,145 | 3,090 | 3,120 | -10 | -0.3% | 111,700 |
| 2025/08/14 | 3,160 | 3,165 | 3,120 | 3,130 | -50 | -1.6% | 146,200 |
| 2025/08/13 | 3,200 | 3,210 | 3,180 | 3,180 | -20 | -0.6% | 112,700 |
| 2025/08/12 | 3,205 | 3,230 | 3,195 | 3,200 | -20 | -0.6% | 118,500 |
| 2025/08/08 | 3,235 | 3,245 | 3,215 | 3,220 | -35 | -1.1% | 120,700 |
| 2025/08/07 | 3,135 | 3,275 | 3,135 | 3,255 | +100 | +3.2% | 211,700 |
| 2025/08/06 | 3,090 | 3,155 | 3,090 | 3,155 | +95 | +3.1% | 161,000 |
| 2025/08/05 | 3,220 | 3,260 | 3,060 | 3,060 | -135 | -4.2% | 346,300 |
| 2025/08/04 | 3,170 | 3,215 | 3,150 | 3,195 | ±0 | ±0% | 93,300 |
| 2025/08/01 | 3,145 | 3,205 | 3,145 | 3,195 | +65 | +2.1% | 114,200 |
| 2025/07/31 | 3,110 | 3,145 | 3,105 | 3,130 | +35 | +1.1% | 101,000 |
| 2025/07/30 | 3,115 | 3,115 | 3,080 | 3,095 | -5 | -0.2% | 94,400 |
| 2025/07/29 | 3,090 | 3,100 | 3,070 | 3,100 | -15 | -0.5% | 80,900 |
| 2025/07/28 | 3,155 | 3,165 | 3,110 | 3,115 | -40 | -1.3% | 101,100 |
| 2025/07/25 | 3,150 | 3,165 | 3,130 | 3,155 | +35 | +1.1% | 127,000 |
| 2025/07/24 | 3,095 | 3,130 | 3,095 | 3,120 | +35 | +1.1% | 115,400 |
| 2025/07/23 | 3,095 | 3,115 | 3,080 | 3,085 | ±0 | ±0% | 150,200 |
| 2025/07/22 | 3,115 | 3,120 | 3,060 | 3,085 | -10 | -0.3% | 99,200 |
| 2025/07/18 | 3,135 | 3,140 | 3,090 | 3,095 | -40 | -1.3% | 104,100 |
| 2025/07/17 | 3,080 | 3,140 | 3,080 | 3,135 | +35 | +1.1% | 89,500 |
| 2025/07/16 | 3,090 | 3,130 | 3,090 | 3,100 | +10 | +0.3% | 93,400 |
| 2025/07/15 | 3,095 | 3,105 | 3,075 | 3,090 | +10 | +0.3% | 86,200 |
| 2025/07/14 | 3,090 | 3,100 | 3,080 | 3,080 | ±0 | ±0% | 91,700 |
| 2025/07/11 | 3,055 | 3,100 | 3,045 | 3,080 | +35 | +1.1% | 120,900 |
| 2025/07/10 | 3,035 | 3,050 | 3,025 | 3,045 | +10 | +0.3% | 171,400 |
| 2025/07/09 | 3,010 | 3,055 | 3,010 | 3,035 | +25 | +0.8% | 89,500 |
| 2025/07/08 | 3,020 | 3,025 | 2,989 | 3,010 | ±0 | ±0% | 147,700 |
| 2025/07/07 | 3,015 | 3,020 | 2,994 | 3,010 | ±0 | ±0% | 79,300 |
| 2025/07/04 | 2,980 | 3,015 | 2,965 | 3,010 | +45 | +1.5% | 185,700 |
| 2025/07/03 | 2,985 | 2,985 | 2,932 | 2,965 | -40 | -1.3% | 178,300 |
| 2025/07/02 | 2,962 | 3,015 | 2,962 | 3,005 | +29 | +1% | 148,600 |
| 2025/07/01 | 2,954 | 2,983 | 2,954 | 2,976 | +9 | +0.3% | 103,600 |
| 2025/06/30 | 2,963 | 2,981 | 2,958 | 2,967 | +5 | +0.2% | 125,300 |
| 2025/06/27 | 2,959 | 2,980 | 2,945 | 2,962 | +14 | +0.5% | 185,200 |
| 2025/06/26 | 2,933 | 2,958 | 2,926 | 2,948 | +9 | +0.3% | 143,000 |
| 2025/06/25 | 2,948 | 2,955 | 2,926 | 2,939 | -23 | -0.8% | 148,800 |
| 2025/06/24 | 2,988 | 2,997 | 2,955 | 2,962 | -6 | -0.2% | 143,500 |
| 2025/06/23 | 2,972 | 2,977 | 2,942 | 2,968 | -7 | -0.2% | 115,200 |
| 2025/06/20 | 2,988 | 3,010 | 2,975 | 2,975 | -22 | -0.7% | 219,800 |
| 2025/06/19 | 2,992 | 3,015 | 2,976 | 2,997 | +4 | +0.1% | 117,100 |
| 2025/06/18 | 2,992 | 3,005 | 2,976 | 2,993 | +1 | ±0% | 99,500 |
| 2025/06/17 | 2,993 | 3,005 | 2,973 | 2,992 | -1 | ±0% | 95,000 |
| 2025/06/16 | 2,994 | 3,010 | 2,992 | 2,993 | +29 | +1% | 96,100 |
| 2025/06/13 | 2,970 | 2,977 | 2,952 | 2,964 | -13 | -0.4% | 143,800 |
| 2025/06/12 | 2,976 | 2,988 | 2,966 | 2,977 | +1 | ±0% | 112,800 |
1～
50
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「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 | 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 |
| 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 |
| 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 |
| 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 |
| キユソー流通 | 360,000円 | +2.5% | -14.1% | 0.76% | 38.91倍 | 2.06倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
市場注目の銘柄
チャート関連のコラム
