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 |
---|---|---|---|---|---|---|---|
2021/09/13 | 1,928 | 1,978 | 1,921 | 1,973 | +25 | +1.3% | 168,100 |
2021/09/10 | 1,910 | 1,948 | 1,908 | 1,948 | +45 | +2.4% | 246,900 |
2021/09/09 | 1,914 | 1,942 | 1,894 | 1,903 | -11 | -0.6% | 200,800 |
2021/09/08 | 1,890 | 1,914 | 1,885 | 1,914 | +20 | +1.1% | 195,100 |
2021/09/07 | 1,882 | 1,899 | 1,863 | 1,894 | +34 | +1.8% | 215,300 |
2021/09/06 | 1,853 | 1,869 | 1,833 | 1,860 | +24 | +1.3% | 233,400 |
2021/09/03 | 1,820 | 1,839 | 1,801 | 1,836 | +28 | +1.5% | 257,700 |
2021/09/02 | 1,805 | 1,817 | 1,795 | 1,808 | +19 | +1.1% | 265,400 |
2021/09/01 | 1,781 | 1,796 | 1,776 | 1,789 | +1 | +0.1% | 132,500 |
2021/08/31 | 1,755 | 1,804 | 1,751 | 1,788 | +20 | +1.1% | 248,600 |
2021/08/30 | 1,748 | 1,769 | 1,743 | 1,768 | +30 | +1.7% | 126,700 |
2021/08/27 | 1,746 | 1,761 | 1,729 | 1,738 | -21 | -1.2% | 156,300 |
2021/08/26 | 1,740 | 1,768 | 1,737 | 1,759 | +22 | +1.3% | 107,000 |
2021/08/25 | 1,760 | 1,766 | 1,728 | 1,737 | -16 | -0.9% | 133,600 |
2021/08/24 | 1,716 | 1,759 | 1,715 | 1,753 | +36 | +2.1% | 158,900 |
2021/08/23 | 1,692 | 1,731 | 1,691 | 1,717 | +43 | +2.6% | 206,200 |
2021/08/20 | 1,722 | 1,741 | 1,668 | 1,674 | -80 | -4.6% | 257,600 |
2021/08/19 | 1,751 | 1,774 | 1,747 | 1,754 | +5 | +0.3% | 231,300 |
2021/08/18 | 1,784 | 1,790 | 1,745 | 1,749 | -7 | -0.4% | 250,700 |
2021/08/17 | 1,705 | 1,768 | 1,705 | 1,756 | +67 | +4% | 251,900 |
2021/08/16 | 1,723 | 1,730 | 1,684 | 1,689 | -34 | -2% | 142,600 |
2021/08/13 | 1,726 | 1,733 | 1,718 | 1,723 | -3 | -0.2% | 67,600 |
2021/08/12 | 1,740 | 1,748 | 1,724 | 1,726 | -14 | -0.8% | 145,100 |
2021/08/11 | 1,711 | 1,740 | 1,709 | 1,740 | +40 | +2.4% | 148,000 |
2021/08/10 | 1,700 | 1,719 | 1,683 | 1,700 | +38 | +2.3% | 209,400 |
2021/08/06 | 1,691 | 1,699 | 1,637 | 1,662 | -80 | -4.6% | 321,500 |
2021/08/05 | 1,663 | 1,801 | 1,659 | 1,742 | +78 | +4.7% | 547,800 |
2021/08/04 | 1,675 | 1,686 | 1,659 | 1,664 | -19 | -1.1% | 121,400 |
2021/08/03 | 1,636 | 1,683 | 1,634 | 1,683 | +39 | +2.4% | 182,500 |
2021/08/02 | 1,600 | 1,652 | 1,600 | 1,644 | +52 | +3.3% | 130,700 |
2021/07/30 | 1,595 | 1,610 | 1,590 | 1,592 | -22 | -1.4% | 94,700 |
2021/07/29 | 1,610 | 1,614 | 1,603 | 1,614 | +1 | +0.1% | 77,800 |
2021/07/28 | 1,618 | 1,625 | 1,592 | 1,613 | -16 | -1% | 100,100 |
2021/07/27 | 1,614 | 1,631 | 1,609 | 1,629 | +21 | +1.3% | 129,300 |
2021/07/26 | 1,607 | 1,610 | 1,594 | 1,608 | +35 | +2.2% | 114,100 |
2021/07/21 | 1,564 | 1,584 | 1,558 | 1,573 | +22 | +1.4% | 122,100 |
2021/07/20 | 1,540 | 1,553 | 1,535 | 1,551 | -7 | -0.4% | 106,900 |
2021/07/19 | 1,571 | 1,580 | 1,557 | 1,558 | -28 | -1.8% | 142,700 |
2021/07/16 | 1,582 | 1,604 | 1,575 | 1,586 | -6 | -0.4% | 75,800 |
2021/07/15 | 1,600 | 1,615 | 1,592 | 1,592 | -19 | -1.2% | 133,800 |
2021/07/14 | 1,600 | 1,627 | 1,600 | 1,611 | +1 | +0.1% | 117,300 |
2021/07/13 | 1,589 | 1,610 | 1,589 | 1,610 | +21 | +1.3% | 152,800 |
2021/07/12 | 1,581 | 1,600 | 1,580 | 1,589 | +32 | +2.1% | 116,900 |
2021/07/09 | 1,557 | 1,567 | 1,531 | 1,557 | -20 | -1.3% | 248,600 |
2021/07/08 | 1,581 | 1,600 | 1,577 | 1,577 | -11 | -0.7% | 127,200 |
2021/07/07 | 1,573 | 1,603 | 1,571 | 1,588 | -14 | -0.9% | 112,000 |
2021/07/06 | 1,605 | 1,609 | 1,592 | 1,602 | +11 | +0.7% | 56,900 |
2021/07/05 | 1,580 | 1,596 | 1,579 | 1,591 | -4 | -0.3% | 87,700 |
2021/07/02 | 1,588 | 1,607 | 1,585 | 1,595 | +9 | +0.6% | 136,800 |
2021/07/01 | 1,597 | 1,602 | 1,574 | 1,586 | -11 | -0.7% | 96,900 |
751~
800
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