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 |
---|---|---|---|---|---|---|---|
2022/02/09 | 2,065 | 2,106 | 2,050 | 2,080 | +27 | +1.3% | 332,100 |
2022/02/08 | 2,087 | 2,120 | 2,030 | 2,053 | -30 | -1.4% | 552,700 |
2022/02/07 | 2,161 | 2,211 | 2,063 | 2,083 | -48 | -2.3% | 696,900 |
2022/02/04 | 2,089 | 2,139 | 2,086 | 2,131 | +60 | +2.9% | 376,200 |
2022/02/03 | 2,090 | 2,106 | 2,057 | 2,071 | -16 | -0.8% | 172,200 |
2022/02/02 | 2,056 | 2,095 | 2,049 | 2,087 | +36 | +1.8% | 192,000 |
2022/02/01 | 2,073 | 2,087 | 2,048 | 2,051 | -1 | ±0% | 202,200 |
2022/01/31 | 2,001 | 2,059 | 1,998 | 2,052 | +51 | +2.5% | 161,700 |
2022/01/28 | 1,980 | 2,038 | 1,971 | 2,001 | +51 | +2.6% | 295,000 |
2022/01/27 | 1,982 | 2,003 | 1,944 | 1,950 | -41 | -2.1% | 220,800 |
2022/01/26 | 2,000 | 2,011 | 1,975 | 1,991 | -5 | -0.3% | 103,400 |
2022/01/25 | 2,011 | 2,016 | 1,981 | 1,996 | -20 | -1% | 131,900 |
2022/01/24 | 1,977 | 2,023 | 1,976 | 2,016 | +46 | +2.3% | 208,300 |
2022/01/21 | 1,961 | 1,979 | 1,942 | 1,970 | +4 | +0.2% | 117,100 |
2022/01/20 | 1,942 | 1,985 | 1,937 | 1,966 | +12 | +0.6% | 186,100 |
2022/01/19 | 1,947 | 1,974 | 1,947 | 1,954 | -19 | -1% | 168,400 |
2022/01/18 | 2,017 | 2,019 | 1,966 | 1,973 | -16 | -0.8% | 145,300 |
2022/01/17 | 1,995 | 2,029 | 1,975 | 1,989 | +17 | +0.9% | 221,100 |
2022/01/14 | 1,940 | 1,978 | 1,931 | 1,972 | +30 | +1.5% | 216,400 |
2022/01/13 | 1,955 | 1,959 | 1,930 | 1,942 | -5 | -0.3% | 136,000 |
2022/01/12 | 1,930 | 1,962 | 1,924 | 1,947 | +36 | +1.9% | 156,400 |
2022/01/11 | 1,926 | 1,926 | 1,886 | 1,911 | -21 | -1.1% | 236,000 |
2022/01/07 | 1,955 | 1,957 | 1,918 | 1,932 | -2 | -0.1% | 134,400 |
2022/01/06 | 1,948 | 1,975 | 1,932 | 1,934 | -45 | -2.3% | 175,600 |
2022/01/05 | 1,969 | 1,979 | 1,955 | 1,979 | +27 | +1.4% | 206,900 |
2022/01/04 | 1,944 | 1,953 | 1,933 | 1,952 | +10 | +0.5% | 171,300 |
2021/12/30 | 1,928 | 1,951 | 1,926 | 1,942 | -3 | -0.2% | 69,900 |
2021/12/29 | 1,958 | 1,965 | 1,938 | 1,945 | -12 | -0.6% | 108,400 |
2021/12/28 | 1,932 | 1,961 | 1,931 | 1,957 | +26 | +1.3% | 107,600 |
2021/12/27 | 1,926 | 1,936 | 1,917 | 1,931 | +12 | +0.6% | 92,100 |
2021/12/24 | 1,944 | 1,949 | 1,915 | 1,919 | -32 | -1.6% | 90,500 |
2021/12/23 | 1,955 | 1,959 | 1,934 | 1,951 | +16 | +0.8% | 105,000 |
2021/12/22 | 1,946 | 1,947 | 1,925 | 1,935 | -11 | -0.6% | 88,600 |
2021/12/21 | 1,950 | 1,958 | 1,928 | 1,946 | +24 | +1.2% | 173,200 |
2021/12/20 | 1,912 | 1,930 | 1,909 | 1,922 | -1 | -0.1% | 163,700 |
2021/12/17 | 1,960 | 1,964 | 1,916 | 1,923 | -41 | -2.1% | 114,100 |
2021/12/16 | 1,945 | 1,970 | 1,933 | 1,964 | +44 | +2.3% | 143,300 |
2021/12/15 | 1,901 | 1,928 | 1,901 | 1,920 | -8 | -0.4% | 143,000 |
2021/12/14 | 1,920 | 1,932 | 1,901 | 1,928 | -13 | -0.7% | 161,300 |
2021/12/13 | 1,981 | 1,981 | 1,929 | 1,941 | -19 | -1% | 115,000 |
2021/12/10 | 1,975 | 1,988 | 1,956 | 1,960 | -9 | -0.5% | 139,200 |
2021/12/09 | 1,950 | 2,000 | 1,949 | 1,969 | +36 | +1.9% | 258,400 |
2021/12/08 | 1,969 | 1,970 | 1,931 | 1,933 | -43 | -2.2% | 202,700 |
2021/12/07 | 1,974 | 1,978 | 1,927 | 1,976 | +26 | +1.3% | 208,400 |
2021/12/06 | 1,947 | 1,975 | 1,944 | 1,950 | +24 | +1.2% | 175,300 |
2021/12/03 | 1,886 | 1,928 | 1,871 | 1,926 | +51 | +2.7% | 204,400 |
2021/12/02 | 1,830 | 1,887 | 1,829 | 1,875 | +46 | +2.5% | 234,100 |
2021/12/01 | 1,798 | 1,839 | 1,793 | 1,829 | +12 | +0.7% | 259,800 |
2021/11/30 | 1,845 | 1,887 | 1,817 | 1,817 | -28 | -1.5% | 275,800 |
2021/11/29 | 1,867 | 1,878 | 1,841 | 1,845 | -77 | -4% | 231,300 |
651~
700
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