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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 1,283 | 1,309 | 1,281 | 1,309 | +6 | +0.5% | 104,500 |
2020/09/03 | 1,298 | 1,313 | 1,283 | 1,303 | +22 | +1.7% | 231,400 |
2020/09/02 | 1,310 | 1,310 | 1,260 | 1,281 | -28 | -2.1% | 522,000 |
2020/09/01 | 1,301 | 1,317 | 1,289 | 1,309 | -4 | -0.3% | 128,700 |
2020/08/31 | 1,316 | 1,326 | 1,310 | 1,313 | +18 | +1.4% | 136,000 |
2020/08/28 | 1,317 | 1,340 | 1,287 | 1,295 | -48 | -3.6% | 250,000 |
2020/08/27 | 1,340 | 1,347 | 1,321 | 1,343 | +9 | +0.7% | 117,700 |
2020/08/26 | 1,313 | 1,339 | 1,302 | 1,334 | +7 | +0.5% | 137,900 |
2020/08/25 | 1,330 | 1,334 | 1,315 | 1,327 | +13 | +1% | 121,200 |
2020/08/24 | 1,320 | 1,323 | 1,311 | 1,314 | -2 | -0.2% | 57,700 |
2020/08/21 | 1,326 | 1,332 | 1,310 | 1,316 | +2 | +0.2% | 67,800 |
2020/08/20 | 1,314 | 1,321 | 1,311 | 1,314 | -7 | -0.5% | 56,500 |
2020/08/19 | 1,323 | 1,325 | 1,314 | 1,321 | -3 | -0.2% | 63,000 |
2020/08/18 | 1,307 | 1,326 | 1,305 | 1,324 | +3 | +0.2% | 84,200 |
2020/08/17 | 1,333 | 1,334 | 1,319 | 1,321 | -13 | -1% | 59,800 |
2020/08/14 | 1,347 | 1,347 | 1,329 | 1,334 | -9 | -0.7% | 73,600 |
2020/08/13 | 1,345 | 1,351 | 1,331 | 1,343 | +21 | +1.6% | 138,700 |
2020/08/12 | 1,320 | 1,329 | 1,295 | 1,322 | +24 | +1.8% | 170,400 |
2020/08/11 | 1,270 | 1,303 | 1,270 | 1,298 | +33 | +2.6% | 162,800 |
2020/08/07 | 1,255 | 1,278 | 1,243 | 1,265 | +12 | +1% | 175,400 |
2020/08/06 | 1,269 | 1,269 | 1,253 | 1,253 | -4 | -0.3% | 47,400 |
2020/08/05 | 1,271 | 1,271 | 1,252 | 1,257 | -15 | -1.2% | 117,900 |
2020/08/04 | 1,242 | 1,275 | 1,242 | 1,272 | +50 | +4.1% | 114,800 |
2020/08/03 | 1,189 | 1,232 | 1,189 | 1,222 | +35 | +2.9% | 130,200 |
2020/07/31 | 1,217 | 1,217 | 1,184 | 1,187 | -32 | -2.6% | 118,000 |
2020/07/30 | 1,232 | 1,237 | 1,215 | 1,219 | -15 | -1.2% | 74,300 |
2020/07/29 | 1,259 | 1,259 | 1,234 | 1,234 | -23 | -1.8% | 71,500 |
2020/07/28 | 1,268 | 1,271 | 1,250 | 1,257 | -11 | -0.9% | 54,800 |
2020/07/27 | 1,245 | 1,273 | 1,231 | 1,268 | +19 | +1.5% | 108,800 |
2020/07/22 | 1,272 | 1,273 | 1,249 | 1,249 | -23 | -1.8% | 75,700 |
2020/07/21 | 1,274 | 1,280 | 1,265 | 1,272 | -3 | -0.2% | 85,300 |
2020/07/20 | 1,266 | 1,278 | 1,258 | 1,275 | +9 | +0.7% | 92,100 |
2020/07/17 | 1,271 | 1,274 | 1,258 | 1,266 | +1 | +0.1% | 72,800 |
2020/07/16 | 1,277 | 1,279 | 1,265 | 1,265 | -12 | -0.9% | 67,300 |
2020/07/15 | 1,260 | 1,283 | 1,260 | 1,277 | +23 | +1.8% | 93,300 |
2020/07/14 | 1,263 | 1,263 | 1,253 | 1,254 | -14 | -1.1% | 75,600 |
2020/07/13 | 1,250 | 1,269 | 1,250 | 1,268 | +47 | +3.8% | 91,500 |
2020/07/10 | 1,255 | 1,257 | 1,217 | 1,221 | -41 | -3.2% | 215,900 |
2020/07/09 | 1,265 | 1,278 | 1,255 | 1,262 | -6 | -0.5% | 127,900 |
2020/07/08 | 1,275 | 1,287 | 1,266 | 1,268 | -19 | -1.5% | 127,400 |
2020/07/07 | 1,300 | 1,305 | 1,278 | 1,287 | -24 | -1.8% | 82,700 |
2020/07/06 | 1,294 | 1,313 | 1,292 | 1,311 | +23 | +1.8% | 73,700 |
2020/07/03 | 1,283 | 1,288 | 1,272 | 1,288 | +7 | +0.5% | 83,700 |
2020/07/02 | 1,263 | 1,290 | 1,263 | 1,281 | +11 | +0.9% | 147,900 |
2020/07/01 | 1,296 | 1,302 | 1,266 | 1,270 | -24 | -1.9% | 120,600 |
2020/06/30 | 1,316 | 1,324 | 1,294 | 1,294 | +8 | +0.6% | 86,900 |
2020/06/29 | 1,276 | 1,306 | 1,276 | 1,286 | -23 | -1.8% | 137,300 |
2020/06/26 | 1,295 | 1,318 | 1,293 | 1,309 | +35 | +2.7% | 91,500 |
2020/06/25 | 1,275 | 1,285 | 1,271 | 1,274 | -17 | -1.3% | 71,700 |
2020/06/24 | 1,307 | 1,308 | 1,289 | 1,291 | -16 | -1.2% | 74,000 |
1001~
1050
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