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 |
---|---|---|---|---|---|---|---|
2021/02/02 | 1,296 | 1,311 | 1,289 | 1,307 | +23 | +1.8% | 171,300 |
2021/02/01 | 1,275 | 1,296 | 1,273 | 1,284 | +7 | +0.5% | 209,000 |
2021/01/29 | 1,283 | 1,287 | 1,270 | 1,277 | -1 | -0.1% | 156,600 |
2021/01/28 | 1,276 | 1,292 | 1,271 | 1,278 | -5 | -0.4% | 215,200 |
2021/01/27 | 1,287 | 1,291 | 1,276 | 1,283 | +4 | +0.3% | 142,000 |
2021/01/26 | 1,286 | 1,286 | 1,277 | 1,279 | -9 | -0.7% | 122,500 |
2021/01/25 | 1,270 | 1,288 | 1,267 | 1,288 | +14 | +1.1% | 182,500 |
2021/01/22 | 1,267 | 1,280 | 1,260 | 1,274 | -11 | -0.9% | 329,400 |
2021/01/21 | 1,291 | 1,297 | 1,282 | 1,285 | +8 | +0.6% | 383,500 |
2021/01/20 | 1,270 | 1,280 | 1,250 | 1,277 | -3 | -0.2% | 379,800 |
2021/01/19 | 1,298 | 1,300 | 1,280 | 1,280 | -26 | -2% | 404,100 |
2021/01/18 | 1,304 | 1,314 | 1,302 | 1,306 | -6 | -0.5% | 179,800 |
2021/01/15 | 1,334 | 1,339 | 1,311 | 1,312 | -27 | -2% | 326,800 |
2021/01/14 | 1,338 | 1,346 | 1,330 | 1,339 | +1 | +0.1% | 254,800 |
2021/01/13 | 1,341 | 1,350 | 1,332 | 1,338 | -11 | -0.8% | 217,600 |
2021/01/12 | 1,349 | 1,354 | 1,333 | 1,349 | -5 | -0.4% | 146,200 |
2021/01/08 | 1,341 | 1,360 | 1,329 | 1,354 | +8 | +0.6% | 245,600 |
2021/01/07 | 1,334 | 1,362 | 1,330 | 1,346 | +24 | +1.8% | 312,900 |
2021/01/06 | 1,293 | 1,325 | 1,293 | 1,322 | +21 | +1.6% | 106,500 |
2021/01/05 | 1,308 | 1,313 | 1,293 | 1,301 | -8 | -0.6% | 166,000 |
2021/01/04 | 1,323 | 1,323 | 1,299 | 1,309 | -11 | -0.8% | 110,300 |
2020/12/30 | 1,322 | 1,334 | 1,314 | 1,320 | -9 | -0.7% | 129,600 |
2020/12/29 | 1,323 | 1,333 | 1,307 | 1,329 | +25 | +1.9% | 193,500 |
2020/12/28 | 1,315 | 1,320 | 1,300 | 1,304 | -19 | -1.4% | 181,600 |
2020/12/25 | 1,321 | 1,327 | 1,315 | 1,323 | ±0 | ±0% | 158,000 |
2020/12/24 | 1,325 | 1,335 | 1,321 | 1,323 | -7 | -0.5% | 128,900 |
2020/12/23 | 1,344 | 1,344 | 1,320 | 1,330 | -1 | -0.1% | 162,100 |
2020/12/22 | 1,341 | 1,344 | 1,323 | 1,331 | -27 | -2% | 167,700 |
2020/12/21 | 1,366 | 1,366 | 1,352 | 1,358 | +5 | +0.4% | 95,300 |
2020/12/18 | 1,349 | 1,361 | 1,347 | 1,353 | -10 | -0.7% | 265,100 |
2020/12/17 | 1,356 | 1,365 | 1,350 | 1,363 | +7 | +0.5% | 189,100 |
2020/12/16 | 1,365 | 1,369 | 1,354 | 1,356 | -3 | -0.2% | 114,000 |
2020/12/15 | 1,350 | 1,362 | 1,342 | 1,359 | +7 | +0.5% | 186,000 |
2020/12/14 | 1,343 | 1,361 | 1,336 | 1,352 | ±0 | ±0% | 270,500 |
2020/12/11 | 1,344 | 1,352 | 1,334 | 1,352 | +8 | +0.6% | 259,600 |
2020/12/10 | 1,358 | 1,358 | 1,333 | 1,344 | -14 | -1% | 204,700 |
2020/12/09 | 1,348 | 1,366 | 1,340 | 1,358 | +11 | +0.8% | 135,600 |
2020/12/08 | 1,349 | 1,352 | 1,334 | 1,347 | -6 | -0.4% | 128,400 |
2020/12/07 | 1,388 | 1,388 | 1,352 | 1,353 | -19 | -1.4% | 133,500 |
2020/12/04 | 1,384 | 1,387 | 1,364 | 1,372 | -24 | -1.7% | 184,900 |
2020/12/03 | 1,409 | 1,412 | 1,382 | 1,396 | -23 | -1.6% | 148,200 |
2020/12/02 | 1,420 | 1,459 | 1,411 | 1,419 | +24 | +1.7% | 405,900 |
2020/12/01 | 1,355 | 1,397 | 1,352 | 1,395 | +45 | +3.3% | 330,500 |
2020/11/30 | 1,392 | 1,394 | 1,346 | 1,350 | -53 | -3.8% | 350,300 |
2020/11/27 | 1,400 | 1,419 | 1,398 | 1,403 | +8 | +0.6% | 207,000 |
2020/11/26 | 1,356 | 1,398 | 1,350 | 1,395 | +12 | +0.9% | 210,900 |
2020/11/25 | 1,411 | 1,416 | 1,381 | 1,383 | -36 | -2.5% | 337,300 |
2020/11/24 | 1,419 | 1,445 | 1,416 | 1,419 | +22 | +1.6% | 438,400 |
2020/11/20 | 1,368 | 1,397 | 1,368 | 1,397 | +11 | +0.8% | 116,000 |
2020/11/19 | 1,371 | 1,392 | 1,368 | 1,386 | +12 | +0.9% | 139,500 |
901~
950
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