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 |
---|---|---|---|---|---|---|---|
2021/04/15 | 1,495 | 1,507 | 1,489 | 1,493 | -2 | -0.1% | 39,900 |
2021/04/14 | 1,501 | 1,501 | 1,482 | 1,495 | -6 | -0.4% | 76,100 |
2021/04/13 | 1,500 | 1,513 | 1,494 | 1,501 | ±0 | ±0% | 67,500 |
2021/04/12 | 1,500 | 1,512 | 1,498 | 1,501 | +6 | +0.4% | 71,600 |
2021/04/09 | 1,493 | 1,510 | 1,483 | 1,495 | +2 | +0.1% | 114,900 |
2021/04/08 | 1,517 | 1,530 | 1,486 | 1,493 | +6 | +0.4% | 236,700 |
2021/04/07 | 1,446 | 1,489 | 1,446 | 1,487 | +34 | +2.3% | 152,900 |
2021/04/06 | 1,464 | 1,468 | 1,443 | 1,453 | -15 | -1% | 132,100 |
2021/04/05 | 1,469 | 1,478 | 1,456 | 1,468 | ±0 | ±0% | 85,800 |
2021/04/02 | 1,460 | 1,473 | 1,450 | 1,468 | +33 | +2.3% | 160,300 |
2021/04/01 | 1,450 | 1,465 | 1,420 | 1,435 | -36 | -2.4% | 205,100 |
2021/03/31 | 1,488 | 1,494 | 1,471 | 1,471 | -35 | -2.3% | 109,500 |
2021/03/30 | 1,539 | 1,539 | 1,494 | 1,506 | -52 | -3.3% | 157,700 |
2021/03/29 | 1,584 | 1,584 | 1,539 | 1,558 | +4 | +0.3% | 214,200 |
2021/03/26 | 1,549 | 1,564 | 1,542 | 1,554 | +13 | +0.8% | 187,500 |
2021/03/25 | 1,542 | 1,547 | 1,522 | 1,541 | +35 | +2.3% | 158,200 |
2021/03/24 | 1,560 | 1,560 | 1,505 | 1,506 | -55 | -3.5% | 185,700 |
2021/03/23 | 1,587 | 1,606 | 1,560 | 1,561 | -13 | -0.8% | 248,700 |
2021/03/22 | 1,549 | 1,582 | 1,542 | 1,574 | +25 | +1.6% | 278,300 |
2021/03/19 | 1,535 | 1,552 | 1,526 | 1,549 | +10 | +0.6% | 176,900 |
2021/03/18 | 1,532 | 1,545 | 1,526 | 1,539 | -2 | -0.1% | 164,100 |
2021/03/17 | 1,535 | 1,546 | 1,522 | 1,541 | -1 | -0.1% | 116,000 |
2021/03/16 | 1,521 | 1,542 | 1,514 | 1,542 | +6 | +0.4% | 152,200 |
2021/03/15 | 1,501 | 1,536 | 1,500 | 1,536 | +36 | +2.4% | 139,700 |
2021/03/12 | 1,496 | 1,500 | 1,476 | 1,500 | +4 | +0.3% | 133,700 |
2021/03/11 | 1,495 | 1,509 | 1,489 | 1,496 | ±0 | ±0% | 108,500 |
2021/03/10 | 1,497 | 1,502 | 1,483 | 1,496 | -1 | -0.1% | 120,800 |
2021/03/09 | 1,495 | 1,498 | 1,477 | 1,497 | +29 | +2% | 146,000 |
2021/03/08 | 1,487 | 1,490 | 1,460 | 1,468 | -8 | -0.5% | 103,200 |
2021/03/05 | 1,475 | 1,478 | 1,447 | 1,476 | +7 | +0.5% | 142,900 |
2021/03/04 | 1,447 | 1,470 | 1,444 | 1,469 | +7 | +0.5% | 142,300 |
2021/03/03 | 1,456 | 1,467 | 1,446 | 1,462 | +2 | +0.1% | 106,700 |
2021/03/02 | 1,454 | 1,465 | 1,447 | 1,460 | -8 | -0.5% | 143,300 |
2021/03/01 | 1,460 | 1,468 | 1,444 | 1,468 | +4 | +0.3% | 227,000 |
2021/02/26 | 1,505 | 1,505 | 1,463 | 1,464 | -45 | -3% | 182,000 |
2021/02/25 | 1,509 | 1,517 | 1,488 | 1,509 | -4 | -0.3% | 186,000 |
2021/02/24 | 1,483 | 1,521 | 1,467 | 1,513 | +50 | +3.4% | 401,400 |
2021/02/22 | 1,470 | 1,486 | 1,462 | 1,463 | -7 | -0.5% | 138,300 |
2021/02/19 | 1,480 | 1,482 | 1,467 | 1,470 | +4 | +0.3% | 191,700 |
2021/02/18 | 1,491 | 1,491 | 1,458 | 1,466 | +5 | +0.3% | 233,200 |
2021/02/17 | 1,455 | 1,469 | 1,444 | 1,461 | +26 | +1.8% | 224,200 |
2021/02/16 | 1,447 | 1,457 | 1,427 | 1,435 | -1 | -0.1% | 170,300 |
2021/02/15 | 1,427 | 1,441 | 1,424 | 1,436 | +25 | +1.8% | 189,200 |
2021/02/12 | 1,430 | 1,445 | 1,409 | 1,411 | -9 | -0.6% | 202,000 |
2021/02/10 | 1,420 | 1,437 | 1,418 | 1,420 | -9 | -0.6% | 339,200 |
2021/02/09 | 1,410 | 1,441 | 1,407 | 1,429 | +28 | +2% | 436,500 |
2021/02/08 | 1,339 | 1,420 | 1,337 | 1,401 | +76 | +5.7% | 612,800 |
2021/02/05 | 1,325 | 1,328 | 1,314 | 1,325 | +7 | +0.5% | 138,900 |
2021/02/04 | 1,310 | 1,325 | 1,310 | 1,318 | -4 | -0.3% | 132,800 |
2021/02/03 | 1,318 | 1,324 | 1,310 | 1,322 | +15 | +1.1% | 123,000 |
851~
900
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