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 |
---|---|---|---|---|---|---|---|
2022/12/06 | 1,972 | 1,976 | 1,964 | 1,976 | +3 | +0.2% | 236,500 |
2022/12/05 | 1,984 | 1,984 | 1,965 | 1,973 | -17 | -0.9% | 369,700 |
2022/12/02 | 1,997 | 1,998 | 1,980 | 1,990 | -8 | -0.4% | 399,000 |
2022/12/01 | 2,015 | 2,015 | 1,998 | 1,998 | -4 | -0.2% | 368,500 |
2022/11/30 | 2,020 | 2,029 | 2,002 | 2,002 | -17 | -0.8% | 425,900 |
2022/11/29 | 2,019 | 2,025 | 2,010 | 2,019 | -17 | -0.8% | 200,500 |
2022/11/28 | 2,061 | 2,067 | 2,032 | 2,036 | -19 | -0.9% | 177,800 |
2022/11/25 | 2,065 | 2,071 | 2,050 | 2,055 | -10 | -0.5% | 153,200 |
2022/11/24 | 2,050 | 2,067 | 2,041 | 2,065 | +31 | +1.5% | 170,800 |
2022/11/22 | 2,028 | 2,048 | 2,021 | 2,034 | +28 | +1.4% | 283,600 |
2022/11/21 | 2,037 | 2,042 | 2,005 | 2,006 | -17 | -0.8% | 325,500 |
2022/11/18 | 2,020 | 2,032 | 2,009 | 2,023 | +26 | +1.3% | 375,200 |
2022/11/17 | 1,997 | 2,009 | 1,996 | 1,997 | -3 | -0.2% | 217,700 |
2022/11/16 | 2,005 | 2,012 | 1,996 | 2,000 | -1 | ±0% | 267,900 |
2022/11/15 | 1,990 | 2,016 | 1,990 | 2,001 | +9 | +0.5% | 197,100 |
2022/11/14 | 2,023 | 2,023 | 1,992 | 1,992 | -36 | -1.8% | 337,900 |
2022/11/11 | 2,060 | 2,066 | 2,026 | 2,028 | -14 | -0.7% | 270,400 |
2022/11/10 | 2,035 | 2,063 | 2,034 | 2,042 | -7 | -0.3% | 278,500 |
2022/11/09 | 2,023 | 2,067 | 2,017 | 2,049 | +52 | +2.6% | 665,300 |
2022/11/08 | 2,120 | 2,150 | 1,996 | 1,997 | -73 | -3.5% | 1,287,800 |
2022/11/07 | 2,036 | 2,079 | 2,033 | 2,070 | +58 | +2.9% | 340,500 |
2022/11/04 | 2,010 | 2,024 | 2,007 | 2,012 | -21 | -1% | 171,200 |
2022/11/02 | 2,029 | 2,039 | 2,018 | 2,033 | +4 | +0.2% | 181,400 |
2022/11/01 | 2,045 | 2,046 | 2,018 | 2,029 | +10 | +0.5% | 158,700 |
2022/10/31 | 2,025 | 2,038 | 2,013 | 2,019 | +16 | +0.8% | 267,700 |
2022/10/28 | 2,006 | 2,020 | 1,991 | 2,003 | -30 | -1.5% | 1,066,500 |
2022/10/27 | 2,053 | 2,054 | 2,030 | 2,033 | -21 | -1% | 181,200 |
2022/10/26 | 2,059 | 2,064 | 2,049 | 2,054 | +8 | +0.4% | 234,800 |
2022/10/25 | 2,028 | 2,047 | 2,023 | 2,046 | +25 | +1.2% | 205,000 |
2022/10/24 | 2,023 | 2,028 | 2,006 | 2,021 | +6 | +0.3% | 188,500 |
2022/10/21 | 2,035 | 2,049 | 2,015 | 2,015 | -32 | -1.6% | 194,400 |
2022/10/20 | 2,058 | 2,058 | 2,041 | 2,047 | -28 | -1.3% | 146,300 |
2022/10/19 | 2,063 | 2,075 | 2,055 | 2,075 | +12 | +0.6% | 131,700 |
2022/10/18 | 2,050 | 2,067 | 2,045 | 2,063 | +29 | +1.4% | 215,600 |
2022/10/17 | 2,037 | 2,053 | 2,030 | 2,034 | -11 | -0.5% | 220,200 |
2022/10/14 | 2,058 | 2,059 | 2,031 | 2,045 | +26 | +1.3% | 204,300 |
2022/10/13 | 2,041 | 2,042 | 2,008 | 2,019 | -29 | -1.4% | 240,200 |
2022/10/12 | 2,030 | 2,054 | 2,026 | 2,048 | +32 | +1.6% | 292,000 |
2022/10/11 | 2,000 | 2,020 | 1,991 | 2,016 | +4 | +0.2% | 392,800 |
2022/10/07 | 2,014 | 2,022 | 2,007 | 2,012 | -29 | -1.4% | 271,600 |
2022/10/06 | 2,045 | 2,054 | 2,036 | 2,041 | +13 | +0.6% | 224,500 |
2022/10/05 | 2,055 | 2,061 | 2,025 | 2,028 | -9 | -0.4% | 194,900 |
2022/10/04 | 2,027 | 2,045 | 2,022 | 2,037 | +35 | +1.7% | 260,800 |
2022/10/03 | 1,968 | 2,004 | 1,960 | 2,002 | +32 | +1.6% | 266,200 |
2022/09/30 | 1,980 | 1,990 | 1,968 | 1,970 | -15 | -0.8% | 204,400 |
2022/09/29 | 1,975 | 2,008 | 1,975 | 1,985 | -33 | -1.6% | 335,900 |
2022/09/28 | 2,069 | 2,076 | 1,982 | 2,018 | -74 | -3.5% | 710,200 |
2022/09/27 | 2,114 | 2,119 | 2,090 | 2,092 | +2 | +0.1% | 200,500 |
2022/09/26 | 2,135 | 2,149 | 2,084 | 2,090 | -50 | -2.3% | 390,500 |
2022/09/22 | 2,138 | 2,147 | 2,129 | 2,140 | -6 | -0.3% | 218,700 |
451~
500
件表示中 / 3553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 | 273,800円 | +4.0% | +0.7% | 3.69% | 17.09倍 | 0.84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 | 532,100円 | +6.1% | +1.8% | 3.01% | 10.79倍 | 0.97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 | 326,900円 | +1.6% | -4.3% | 3.06% | 14.21倍 | 0.90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 | 645,000円 | +5.5% | -29.6% | 2.26% | 18.49倍 | 1.46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 |
トランコム | 1,060,000円 | +5.0% | -1.6% | 0.00% | 21.54倍 | 1.97倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの2本柱。東名阪軸に全国展開 |
市場注目の銘柄
チャート関連のコラム