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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 1,405 | 1,421 | 1,397 | 1,418 | +13 | +0.9% | 137,100 |
2019/06/11 | 1,413 | 1,418 | 1,396 | 1,405 | -7 | -0.5% | 124,000 |
2019/06/10 | 1,408 | 1,414 | 1,392 | 1,412 | +20 | +1.4% | 117,800 |
2019/06/07 | 1,401 | 1,404 | 1,389 | 1,392 | -9 | -0.6% | 99,600 |
2019/06/06 | 1,405 | 1,419 | 1,401 | 1,401 | -12 | -0.8% | 136,500 |
2019/06/05 | 1,411 | 1,414 | 1,384 | 1,413 | +32 | +2.3% | 158,900 |
2019/06/04 | 1,384 | 1,391 | 1,369 | 1,381 | +10 | +0.7% | 162,600 |
2019/06/03 | 1,352 | 1,379 | 1,350 | 1,371 | -6 | -0.4% | 103,400 |
2019/05/31 | 1,399 | 1,402 | 1,373 | 1,377 | -34 | -2.4% | 116,000 |
2019/05/30 | 1,378 | 1,411 | 1,376 | 1,411 | +8 | +0.6% | 92,400 |
2019/05/29 | 1,384 | 1,408 | 1,366 | 1,403 | +7 | +0.5% | 188,000 |
2019/05/28 | 1,421 | 1,421 | 1,392 | 1,396 | -23 | -1.6% | 202,900 |
2019/05/27 | 1,432 | 1,432 | 1,407 | 1,419 | -8 | -0.6% | 131,400 |
2019/05/24 | 1,420 | 1,431 | 1,404 | 1,427 | -5 | -0.3% | 148,200 |
2019/05/23 | 1,402 | 1,440 | 1,400 | 1,432 | +26 | +1.8% | 129,400 |
2019/05/22 | 1,439 | 1,444 | 1,404 | 1,406 | -24 | -1.7% | 121,800 |
2019/05/21 | 1,438 | 1,451 | 1,430 | 1,430 | -33 | -2.3% | 123,800 |
2019/05/20 | 1,444 | 1,466 | 1,444 | 1,463 | +26 | +1.8% | 96,600 |
2019/05/17 | 1,433 | 1,449 | 1,424 | 1,437 | +25 | +1.8% | 90,400 |
2019/05/16 | 1,391 | 1,414 | 1,390 | 1,412 | +11 | +0.8% | 111,400 |
2019/05/15 | 1,381 | 1,413 | 1,368 | 1,401 | +41 | +3% | 152,600 |
2019/05/14 | 1,296 | 1,430 | 1,287 | 1,360 | +11 | +0.8% | 389,500 |
2019/05/13 | 1,340 | 1,373 | 1,335 | 1,349 | -6 | -0.4% | 130,800 |
2019/05/10 | 1,350 | 1,369 | 1,343 | 1,355 | -4 | -0.3% | 147,500 |
2019/05/09 | 1,355 | 1,363 | 1,335 | 1,359 | -13 | -0.9% | 151,300 |
2019/05/08 | 1,395 | 1,395 | 1,364 | 1,372 | -38 | -2.7% | 117,600 |
2019/05/07 | 1,411 | 1,430 | 1,408 | 1,410 | -10 | -0.7% | 137,500 |
2019/04/26 | 1,409 | 1,426 | 1,407 | 1,420 | -11 | -0.8% | 119,700 |
2019/04/25 | 1,422 | 1,431 | 1,407 | 1,431 | +14 | +1% | 135,700 |
2019/04/24 | 1,437 | 1,437 | 1,406 | 1,417 | -11 | -0.8% | 92,200 |
2019/04/23 | 1,425 | 1,430 | 1,411 | 1,428 | +15 | +1.1% | 80,300 |
2019/04/22 | 1,397 | 1,417 | 1,393 | 1,413 | +1 | +0.1% | 68,800 |
2019/04/19 | 1,430 | 1,435 | 1,406 | 1,412 | -1 | -0.1% | 69,400 |
2019/04/18 | 1,438 | 1,438 | 1,409 | 1,413 | -25 | -1.7% | 75,200 |
2019/04/17 | 1,434 | 1,445 | 1,430 | 1,438 | +3 | +0.2% | 62,600 |
2019/04/16 | 1,441 | 1,448 | 1,424 | 1,435 | -12 | -0.8% | 65,900 |
2019/04/15 | 1,468 | 1,476 | 1,437 | 1,447 | +39 | +2.8% | 117,700 |
2019/04/12 | 1,413 | 1,413 | 1,397 | 1,408 | +4 | +0.3% | 100,200 |
2019/04/11 | 1,413 | 1,414 | 1,399 | 1,404 | -1 | -0.1% | 67,500 |
2019/04/10 | 1,394 | 1,409 | 1,391 | 1,405 | -3 | -0.2% | 80,100 |
2019/04/09 | 1,429 | 1,430 | 1,400 | 1,408 | -20 | -1.4% | 99,700 |
2019/04/08 | 1,444 | 1,444 | 1,422 | 1,428 | -6 | -0.4% | 61,300 |
2019/04/05 | 1,427 | 1,437 | 1,422 | 1,434 | +7 | +0.5% | 87,900 |
2019/04/04 | 1,427 | 1,432 | 1,412 | 1,427 | +5 | +0.4% | 148,100 |
2019/04/03 | 1,426 | 1,435 | 1,407 | 1,422 | -4 | -0.3% | 157,600 |
2019/04/02 | 1,417 | 1,441 | 1,407 | 1,426 | -21 | -1.5% | 277,500 |
2019/04/01 | 1,435 | 1,450 | 1,429 | 1,447 | +52 | +3.7% | 231,600 |
2019/03/29 | 1,405 | 1,413 | 1,394 | 1,395 | -1 | -0.1% | 69,200 |
2019/03/28 | 1,389 | 1,407 | 1,384 | 1,396 | -9 | -0.6% | 164,000 |
2019/03/27 | 1,430 | 1,431 | 1,394 | 1,405 | -50 | -3.4% | 185,500 |
1301~
1350
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