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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 1,393 | 1,397 | 1,379 | 1,386 | +12 | +0.9% | 126,500 |
2019/08/22 | 1,369 | 1,374 | 1,351 | 1,374 | +9 | +0.7% | 166,400 |
2019/08/21 | 1,374 | 1,383 | 1,359 | 1,365 | -33 | -2.4% | 104,900 |
2019/08/20 | 1,366 | 1,400 | 1,366 | 1,398 | +32 | +2.3% | 123,100 |
2019/08/19 | 1,366 | 1,371 | 1,355 | 1,366 | +9 | +0.7% | 54,000 |
2019/08/16 | 1,346 | 1,368 | 1,346 | 1,357 | +9 | +0.7% | 90,900 |
2019/08/15 | 1,325 | 1,351 | 1,320 | 1,348 | -7 | -0.5% | 125,900 |
2019/08/14 | 1,363 | 1,369 | 1,342 | 1,355 | +3 | +0.2% | 205,900 |
2019/08/13 | 1,352 | 1,357 | 1,338 | 1,352 | -28 | -2% | 194,700 |
2019/08/09 | 1,393 | 1,408 | 1,373 | 1,380 | +3 | +0.2% | 196,900 |
2019/08/08 | 1,372 | 1,408 | 1,367 | 1,377 | -21 | -1.5% | 362,700 |
2019/08/07 | 1,327 | 1,434 | 1,311 | 1,398 | +81 | +6.2% | 509,400 |
2019/08/06 | 1,266 | 1,317 | 1,256 | 1,317 | +13 | +1% | 150,000 |
2019/08/05 | 1,305 | 1,310 | 1,284 | 1,304 | -26 | -2% | 166,600 |
2019/08/02 | 1,355 | 1,358 | 1,319 | 1,330 | -53 | -3.8% | 194,400 |
2019/08/01 | 1,395 | 1,395 | 1,380 | 1,383 | -28 | -2% | 175,100 |
2019/07/31 | 1,427 | 1,444 | 1,411 | 1,411 | -31 | -2.1% | 231,300 |
2019/07/30 | 1,435 | 1,445 | 1,432 | 1,442 | +11 | +0.8% | 113,900 |
2019/07/29 | 1,417 | 1,435 | 1,417 | 1,431 | +20 | +1.4% | 145,600 |
2019/07/26 | 1,402 | 1,415 | 1,400 | 1,411 | -3 | -0.2% | 92,700 |
2019/07/25 | 1,394 | 1,419 | 1,394 | 1,414 | +11 | +0.8% | 84,200 |
2019/07/24 | 1,404 | 1,405 | 1,390 | 1,403 | -1 | -0.1% | 129,800 |
2019/07/23 | 1,391 | 1,405 | 1,381 | 1,404 | +26 | +1.9% | 171,600 |
2019/07/22 | 1,389 | 1,393 | 1,373 | 1,378 | -25 | -1.8% | 119,300 |
2019/07/19 | 1,375 | 1,405 | 1,367 | 1,403 | +36 | +2.6% | 124,600 |
2019/07/18 | 1,393 | 1,394 | 1,362 | 1,367 | -39 | -2.8% | 146,800 |
2019/07/17 | 1,405 | 1,419 | 1,399 | 1,406 | -5 | -0.4% | 87,800 |
2019/07/16 | 1,411 | 1,413 | 1,401 | 1,411 | +5 | +0.4% | 95,100 |
2019/07/12 | 1,401 | 1,410 | 1,395 | 1,406 | +3 | +0.2% | 90,500 |
2019/07/11 | 1,389 | 1,403 | 1,369 | 1,403 | +20 | +1.4% | 164,200 |
2019/07/10 | 1,367 | 1,391 | 1,366 | 1,383 | -11 | -0.8% | 182,400 |
2019/07/09 | 1,418 | 1,425 | 1,392 | 1,394 | -27 | -1.9% | 94,500 |
2019/07/08 | 1,425 | 1,431 | 1,419 | 1,421 | -13 | -0.9% | 80,100 |
2019/07/05 | 1,450 | 1,450 | 1,422 | 1,434 | -11 | -0.8% | 55,800 |
2019/07/04 | 1,445 | 1,451 | 1,439 | 1,445 | +14 | +1% | 66,000 |
2019/07/03 | 1,429 | 1,450 | 1,427 | 1,431 | -7 | -0.5% | 133,000 |
2019/07/02 | 1,417 | 1,439 | 1,416 | 1,438 | +21 | +1.5% | 117,000 |
2019/07/01 | 1,405 | 1,417 | 1,396 | 1,417 | +42 | +3.1% | 124,700 |
2019/06/28 | 1,366 | 1,385 | 1,362 | 1,375 | -11 | -0.8% | 151,600 |
2019/06/27 | 1,371 | 1,388 | 1,366 | 1,386 | +27 | +2% | 130,800 |
2019/06/26 | 1,340 | 1,368 | 1,340 | 1,359 | +6 | +0.4% | 131,100 |
2019/06/25 | 1,351 | 1,362 | 1,343 | 1,353 | -11 | -0.8% | 157,500 |
2019/06/24 | 1,364 | 1,370 | 1,349 | 1,364 | +11 | +0.8% | 113,900 |
2019/06/21 | 1,382 | 1,382 | 1,351 | 1,353 | -29 | -2.1% | 138,800 |
2019/06/20 | 1,397 | 1,401 | 1,379 | 1,382 | -17 | -1.2% | 117,400 |
2019/06/19 | 1,401 | 1,406 | 1,392 | 1,399 | +14 | +1% | 120,200 |
2019/06/18 | 1,386 | 1,403 | 1,380 | 1,385 | -2 | -0.1% | 96,700 |
2019/06/17 | 1,391 | 1,402 | 1,387 | 1,387 | -10 | -0.7% | 84,200 |
2019/06/14 | 1,399 | 1,400 | 1,374 | 1,397 | +7 | +0.5% | 151,000 |
2019/06/13 | 1,410 | 1,410 | 1,384 | 1,390 | -28 | -2% | 158,900 |
1251~
1300
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