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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 1,391 | 1,391 | 1,370 | 1,374 | -9 | -0.7% | 150,200 |
2020/11/17 | 1,387 | 1,387 | 1,360 | 1,383 | +12 | +0.9% | 158,500 |
2020/11/16 | 1,368 | 1,377 | 1,353 | 1,371 | +3 | +0.2% | 169,900 |
2020/11/13 | 1,394 | 1,394 | 1,356 | 1,368 | -21 | -1.5% | 115,100 |
2020/11/12 | 1,408 | 1,408 | 1,374 | 1,389 | -26 | -1.8% | 160,800 |
2020/11/11 | 1,412 | 1,419 | 1,393 | 1,415 | +44 | +3.2% | 268,300 |
2020/11/10 | 1,396 | 1,412 | 1,358 | 1,371 | +2 | +0.1% | 336,000 |
2020/11/09 | 1,334 | 1,379 | 1,318 | 1,369 | +52 | +3.9% | 313,100 |
2020/11/06 | 1,270 | 1,347 | 1,261 | 1,317 | +42 | +3.3% | 209,800 |
2020/11/05 | 1,299 | 1,299 | 1,267 | 1,275 | -24 | -1.8% | 158,800 |
2020/11/04 | 1,282 | 1,307 | 1,266 | 1,299 | +41 | +3.3% | 224,000 |
2020/11/02 | 1,236 | 1,267 | 1,236 | 1,258 | +39 | +3.2% | 132,400 |
2020/10/30 | 1,243 | 1,246 | 1,214 | 1,219 | -27 | -2.2% | 87,100 |
2020/10/29 | 1,237 | 1,248 | 1,232 | 1,246 | -8 | -0.6% | 87,200 |
2020/10/28 | 1,251 | 1,259 | 1,245 | 1,254 | -7 | -0.6% | 121,800 |
2020/10/27 | 1,276 | 1,276 | 1,254 | 1,261 | -13 | -1% | 79,300 |
2020/10/26 | 1,266 | 1,276 | 1,266 | 1,274 | -4 | -0.3% | 40,100 |
2020/10/23 | 1,274 | 1,281 | 1,262 | 1,278 | +19 | +1.5% | 67,500 |
2020/10/22 | 1,262 | 1,263 | 1,253 | 1,259 | -19 | -1.5% | 175,100 |
2020/10/21 | 1,272 | 1,290 | 1,272 | 1,278 | +18 | +1.4% | 98,700 |
2020/10/20 | 1,292 | 1,296 | 1,260 | 1,260 | -41 | -3.2% | 145,400 |
2020/10/19 | 1,289 | 1,304 | 1,288 | 1,301 | +23 | +1.8% | 78,900 |
2020/10/16 | 1,291 | 1,292 | 1,275 | 1,278 | -13 | -1% | 102,500 |
2020/10/15 | 1,297 | 1,309 | 1,287 | 1,291 | -15 | -1.1% | 86,400 |
2020/10/14 | 1,301 | 1,309 | 1,297 | 1,306 | -14 | -1.1% | 104,100 |
2020/10/13 | 1,333 | 1,339 | 1,311 | 1,320 | -3 | -0.2% | 65,100 |
2020/10/12 | 1,344 | 1,344 | 1,314 | 1,323 | -18 | -1.3% | 88,200 |
2020/10/09 | 1,355 | 1,355 | 1,337 | 1,341 | -14 | -1% | 132,900 |
2020/10/08 | 1,354 | 1,363 | 1,350 | 1,355 | +11 | +0.8% | 141,400 |
2020/10/07 | 1,335 | 1,357 | 1,335 | 1,344 | +10 | +0.7% | 112,100 |
2020/10/06 | 1,346 | 1,351 | 1,330 | 1,334 | -10 | -0.7% | 122,400 |
2020/10/05 | 1,343 | 1,357 | 1,342 | 1,344 | +30 | +2.3% | 156,300 |
2020/10/02 | 1,330 | 1,339 | 1,307 | 1,314 | - | - | 165,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,378 | 1,378 | 1,330 | 1,330 | -49 | -3.6% | 216,000 |
2020/09/29 | 1,408 | 1,408 | 1,368 | 1,379 | -42 | -3% | 168,200 |
2020/09/28 | 1,412 | 1,427 | 1,402 | 1,421 | +39 | +2.8% | 256,200 |
2020/09/25 | 1,380 | 1,391 | 1,369 | 1,382 | +25 | +1.8% | 155,600 |
2020/09/24 | 1,361 | 1,374 | 1,356 | 1,357 | -9 | -0.7% | 141,200 |
2020/09/23 | 1,368 | 1,375 | 1,352 | 1,366 | -19 | -1.4% | 136,200 |
2020/09/18 | 1,390 | 1,401 | 1,379 | 1,385 | +14 | +1% | 204,300 |
2020/09/17 | 1,374 | 1,379 | 1,362 | 1,371 | +11 | +0.8% | 101,100 |
2020/09/16 | 1,366 | 1,374 | 1,356 | 1,360 | -4 | -0.3% | 117,800 |
2020/09/15 | 1,390 | 1,390 | 1,362 | 1,364 | -25 | -1.8% | 66,600 |
2020/09/14 | 1,379 | 1,394 | 1,370 | 1,389 | +25 | +1.8% | 131,600 |
2020/09/11 | 1,355 | 1,368 | 1,342 | 1,364 | +22 | +1.6% | 150,000 |
2020/09/10 | 1,340 | 1,347 | 1,327 | 1,342 | +6 | +0.4% | 127,600 |
2020/09/09 | 1,305 | 1,340 | 1,298 | 1,336 | +23 | +1.8% | 183,500 |
2020/09/08 | 1,313 | 1,322 | 1,298 | 1,313 | +3 | +0.2% | 105,400 |
2020/09/07 | 1,313 | 1,323 | 1,308 | 1,310 | +1 | +0.1% | 88,000 |
951~
1000
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