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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,707 | 2,756 | 2,700 | 2,737 | +38 | +1.4% | 144,500 |
| 2024/09/05 | 2,647 | 2,709 | 2,639 | 2,699 | +46 | +1.7% | 184,100 |
| 2024/09/04 | 2,639 | 2,658 | 2,627 | 2,653 | -18 | -0.7% | 188,400 |
| 2024/09/03 | 2,641 | 2,674 | 2,635 | 2,671 | +42 | +1.6% | 139,800 |
| 2024/09/02 | 2,643 | 2,643 | 2,600 | 2,629 | +2 | +0.1% | 160,500 |
| 2024/08/30 | 2,637 | 2,645 | 2,621 | 2,627 | -10 | -0.4% | 120,100 |
| 2024/08/29 | 2,670 | 2,670 | 2,628 | 2,637 | -33 | -1.2% | 110,500 |
| 2024/08/28 | 2,659 | 2,670 | 2,650 | 2,670 | +11 | +0.4% | 94,800 |
| 2024/08/27 | 2,652 | 2,670 | 2,651 | 2,659 | +14 | +0.5% | 73,800 |
| 2024/08/26 | 2,666 | 2,669 | 2,638 | 2,645 | -21 | -0.8% | 109,000 |
| 2024/08/23 | 2,655 | 2,673 | 2,647 | 2,666 | +40 | +1.5% | 138,900 |
| 2024/08/22 | 2,607 | 2,631 | 2,607 | 2,626 | +21 | +0.8% | 121,000 |
| 2024/08/21 | 2,607 | 2,611 | 2,590 | 2,605 | -7 | -0.3% | 93,500 |
| 2024/08/20 | 2,593 | 2,626 | 2,593 | 2,612 | +28 | +1.1% | 112,300 |
| 2024/08/19 | 2,616 | 2,621 | 2,581 | 2,584 | -39 | -1.5% | 133,500 |
| 2024/08/16 | 2,630 | 2,642 | 2,607 | 2,623 | +19 | +0.7% | 126,700 |
| 2024/08/15 | 2,584 | 2,613 | 2,572 | 2,604 | +20 | +0.8% | 115,400 |
| 2024/08/14 | 2,586 | 2,619 | 2,576 | 2,584 | -11 | -0.4% | 130,300 |
| 2024/08/13 | 2,550 | 2,642 | 2,550 | 2,595 | +60 | +2.4% | 217,400 |
| 2024/08/09 | 2,569 | 2,577 | 2,505 | 2,535 | +16 | +0.6% | 188,900 |
| 2024/08/08 | 2,511 | 2,562 | 2,479 | 2,519 | -26 | -1% | 172,000 |
| 2024/08/07 | 2,390 | 2,596 | 2,385 | 2,545 | +66 | +2.7% | 287,200 |
| 2024/08/06 | 2,465 | 2,654 | 2,382 | 2,479 | +64 | +2.7% | 366,600 |
| 2024/08/05 | 2,517 | 2,563 | 2,410 | 2,415 | -244 | -9.2% | 314,700 |
| 2024/08/02 | 2,656 | 2,671 | 2,612 | 2,659 | -64 | -2.4% | 291,400 |
| 2024/08/01 | 2,800 | 2,808 | 2,707 | 2,723 | -110 | -3.9% | 160,000 |
| 2024/07/31 | 2,768 | 2,836 | 2,760 | 2,833 | +65 | +2.3% | 142,300 |
| 2024/07/30 | 2,773 | 2,777 | 2,760 | 2,768 | -20 | -0.7% | 105,500 |
| 2024/07/29 | 2,765 | 2,791 | 2,751 | 2,788 | +47 | +1.7% | 90,400 |
| 2024/07/26 | 2,761 | 2,764 | 2,717 | 2,741 | -20 | -0.7% | 107,900 |
| 2024/07/25 | 2,772 | 2,781 | 2,743 | 2,761 | -11 | -0.4% | 153,000 |
| 2024/07/24 | 2,806 | 2,814 | 2,763 | 2,772 | -41 | -1.5% | 166,500 |
| 2024/07/23 | 2,788 | 2,813 | 2,787 | 2,813 | +28 | +1% | 155,000 |
| 2024/07/22 | 2,824 | 2,829 | 2,773 | 2,785 | -33 | -1.2% | 166,000 |
| 2024/07/19 | 2,822 | 2,836 | 2,801 | 2,818 | -4 | -0.1% | 133,600 |
| 2024/07/18 | 2,842 | 2,855 | 2,805 | 2,822 | -16 | -0.6% | 194,800 |
| 2024/07/17 | 2,822 | 2,845 | 2,822 | 2,838 | +48 | +1.7% | 148,300 |
| 2024/07/16 | 2,800 | 2,810 | 2,776 | 2,790 | -6 | -0.2% | 155,900 |
| 2024/07/12 | 2,767 | 2,813 | 2,767 | 2,796 | +29 | +1% | 253,100 |
| 2024/07/11 | 2,714 | 2,768 | 2,713 | 2,767 | +78 | +2.9% | 232,000 |
| 2024/07/10 | 2,696 | 2,698 | 2,662 | 2,689 | +6 | +0.2% | 125,800 |
| 2024/07/09 | 2,680 | 2,705 | 2,661 | 2,683 | +20 | +0.8% | 135,300 |
| 2024/07/08 | 2,668 | 2,670 | 2,645 | 2,663 | -5 | -0.2% | 148,800 |
| 2024/07/05 | 2,699 | 2,704 | 2,654 | 2,668 | -31 | -1.1% | 119,600 |
| 2024/07/04 | 2,683 | 2,699 | 2,675 | 2,699 | +17 | +0.6% | 116,000 |
| 2024/07/03 | 2,650 | 2,689 | 2,648 | 2,682 | +34 | +1.3% | 193,300 |
| 2024/07/02 | 2,629 | 2,655 | 2,629 | 2,648 | +19 | +0.7% | 192,600 |
| 2024/07/01 | 2,632 | 2,650 | 2,625 | 2,629 | +14 | +0.5% | 170,600 |
| 2024/06/28 | 2,585 | 2,616 | 2,575 | 2,615 | +66 | +2.6% | 177,200 |
| 2024/06/27 | 2,568 | 2,583 | 2,548 | 2,549 | -21 | -0.8% | 260,900 |
51～
100
件表示中 / 3585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 | 274,700円 | +4.0% | +0.7% | 3.68% | 17.15倍 | 0.85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 | 105,300円 | +6.1% | +1.8% | 3.04% | 10.63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 | 347,200円 | +2.7% | 0.0% | 2.88% | 14.26倍 | 0.91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 | 736,000円 | +7.5% | -15.8% | 1.98% | 18.35倍 | 1.62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 | 1,025,000円 | +5.0% | -1.6% | 0.00% | 20.83倍 | 1.83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
