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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 1,181 | 1,212 | 1,154 | 1,201 | -10 | -0.8% | 210,600 |
2020/04/07 | 1,203 | 1,220 | 1,178 | 1,211 | +43 | +3.7% | 195,600 |
2020/04/06 | 1,140 | 1,177 | 1,115 | 1,168 | +40 | +3.5% | 205,900 |
2020/04/03 | 1,115 | 1,158 | 1,113 | 1,128 | +27 | +2.5% | 205,200 |
2020/04/02 | 1,139 | 1,167 | 1,097 | 1,101 | -58 | -5% | 313,700 |
2020/04/01 | 1,182 | 1,208 | 1,153 | 1,159 | -24 | -2% | 280,500 |
2020/03/31 | 1,215 | 1,226 | 1,175 | 1,183 | -34 | -2.8% | 330,400 |
2020/03/30 | 1,189 | 1,217 | 1,145 | 1,217 | -30 | -2.4% | 347,100 |
2020/03/27 | 1,240 | 1,247 | 1,205 | 1,247 | +28 | +2.3% | 431,600 |
2020/03/26 | 1,197 | 1,231 | 1,171 | 1,219 | +6 | +0.5% | 279,200 |
2020/03/25 | 1,202 | 1,219 | 1,148 | 1,213 | +103 | +9.3% | 422,200 |
2020/03/24 | 1,081 | 1,118 | 1,077 | 1,110 | +59 | +5.6% | 262,200 |
2020/03/23 | 1,055 | 1,060 | 1,022 | 1,051 | -22 | -2.1% | 542,900 |
2020/03/19 | 1,091 | 1,097 | 1,045 | 1,073 | -5 | -0.5% | 382,600 |
2020/03/18 | 1,130 | 1,154 | 1,073 | 1,078 | -47 | -4.2% | 495,400 |
2020/03/17 | 1,016 | 1,136 | 1,009 | 1,125 | +84 | +8.1% | 373,100 |
2020/03/16 | 1,054 | 1,091 | 1,035 | 1,041 | -18 | -1.7% | 300,700 |
2020/03/13 | 1,044 | 1,082 | 1,014 | 1,059 | -44 | -4% | 358,700 |
2020/03/12 | 1,120 | 1,134 | 1,089 | 1,103 | -47 | -4.1% | 290,700 |
2020/03/11 | 1,167 | 1,197 | 1,150 | 1,150 | -20 | -1.7% | 162,200 |
2020/03/10 | 1,138 | 1,170 | 1,088 | 1,170 | +9 | +0.8% | 359,800 |
2020/03/09 | 1,188 | 1,206 | 1,148 | 1,161 | -67 | -5.5% | 254,600 |
2020/03/06 | 1,247 | 1,249 | 1,224 | 1,228 | -41 | -3.2% | 252,100 |
2020/03/05 | 1,289 | 1,292 | 1,255 | 1,269 | +4 | +0.3% | 176,900 |
2020/03/04 | 1,259 | 1,293 | 1,252 | 1,265 | -5 | -0.4% | 133,400 |
2020/03/03 | 1,305 | 1,312 | 1,265 | 1,270 | -27 | -2.1% | 309,900 |
2020/03/02 | 1,293 | 1,313 | 1,271 | 1,297 | +34 | +2.7% | 306,900 |
2020/02/28 | 1,288 | 1,301 | 1,258 | 1,263 | -55 | -4.2% | 329,200 |
2020/02/27 | 1,333 | 1,338 | 1,314 | 1,318 | -41 | -3% | 201,300 |
2020/02/26 | 1,350 | 1,360 | 1,337 | 1,359 | -20 | -1.5% | 247,300 |
2020/02/25 | 1,375 | 1,393 | 1,372 | 1,379 | -54 | -3.8% | 270,200 |
2020/02/21 | 1,435 | 1,443 | 1,433 | 1,433 | -7 | -0.5% | 83,600 |
2020/02/20 | 1,455 | 1,464 | 1,440 | 1,440 | -10 | -0.7% | 123,800 |
2020/02/19 | 1,461 | 1,462 | 1,444 | 1,450 | +8 | +0.6% | 106,000 |
2020/02/18 | 1,453 | 1,458 | 1,438 | 1,442 | -22 | -1.5% | 179,800 |
2020/02/17 | 1,468 | 1,469 | 1,452 | 1,464 | -9 | -0.6% | 134,600 |
2020/02/14 | 1,482 | 1,484 | 1,466 | 1,473 | -13 | -0.9% | 76,900 |
2020/02/13 | 1,498 | 1,498 | 1,481 | 1,486 | -16 | -1.1% | 112,000 |
2020/02/12 | 1,501 | 1,506 | 1,491 | 1,502 | -6 | -0.4% | 97,400 |
2020/02/10 | 1,498 | 1,512 | 1,494 | 1,508 | +5 | +0.3% | 79,400 |
2020/02/07 | 1,521 | 1,527 | 1,500 | 1,503 | -29 | -1.9% | 99,600 |
2020/02/06 | 1,507 | 1,550 | 1,507 | 1,532 | +30 | +2% | 270,300 |
2020/02/05 | 1,484 | 1,518 | 1,471 | 1,502 | +44 | +3% | 290,400 |
2020/02/04 | 1,442 | 1,459 | 1,439 | 1,458 | +16 | +1.1% | 150,400 |
2020/02/03 | 1,411 | 1,450 | 1,410 | 1,442 | +6 | +0.4% | 164,700 |
2020/01/31 | 1,435 | 1,454 | 1,435 | 1,436 | +12 | +0.8% | 176,200 |
2020/01/30 | 1,437 | 1,445 | 1,415 | 1,424 | -18 | -1.2% | 157,800 |
2020/01/29 | 1,434 | 1,442 | 1,428 | 1,442 | +8 | +0.6% | 186,000 |
2020/01/28 | 1,450 | 1,450 | 1,434 | 1,434 | -28 | -1.9% | 253,100 |
2020/01/27 | 1,462 | 1,465 | 1,452 | 1,462 | -16 | -1.1% | 186,500 |
1101~
1150
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