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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 1,360 | 1,387 | 1,356 | 1,380 | -5 | -0.4% | 95,900 |
2019/01/09 | 1,401 | 1,412 | 1,383 | 1,385 | -9 | -0.6% | 143,800 |
2019/01/08 | 1,406 | 1,418 | 1,388 | 1,394 | -19 | -1.3% | 224,600 |
2019/01/07 | 1,414 | 1,437 | 1,402 | 1,413 | +37 | +2.7% | 264,400 |
2019/01/04 | 1,338 | 1,383 | 1,338 | 1,376 | +21 | +1.5% | 253,100 |
2018/12/28 | 1,321 | 1,366 | 1,321 | 1,355 | +24 | +1.8% | 141,600 |
2018/12/27 | 1,258 | 1,333 | 1,258 | 1,331 | +103 | +8.4% | 283,300 |
2018/12/26 | 1,205 | 1,241 | 1,203 | 1,228 | +24 | +2% | 167,700 |
2018/12/25 | 1,255 | 1,255 | 1,197 | 1,204 | -81 | -6.3% | 218,000 |
2018/12/21 | 1,334 | 1,334 | 1,283 | 1,285 | -46 | -3.5% | 175,600 |
2018/12/20 | 1,350 | 1,354 | 1,331 | 1,331 | -34 | -2.5% | 268,000 |
2018/12/19 | 1,363 | 1,372 | 1,352 | 1,365 | -17 | -1.2% | 253,900 |
2018/12/18 | 1,390 | 1,390 | 1,378 | 1,382 | -25 | -1.8% | 277,800 |
2018/12/17 | 1,406 | 1,410 | 1,397 | 1,407 | +10 | +0.7% | 137,700 |
2018/12/14 | 1,409 | 1,418 | 1,394 | 1,397 | -24 | -1.7% | 292,100 |
2018/12/13 | 1,414 | 1,441 | 1,403 | 1,421 | +25 | +1.8% | 199,000 |
2018/12/12 | 1,374 | 1,406 | 1,374 | 1,396 | +22 | +1.6% | 229,100 |
2018/12/11 | 1,392 | 1,392 | 1,367 | 1,374 | -23 | -1.6% | 227,400 |
2018/12/10 | 1,401 | 1,402 | 1,386 | 1,397 | -1 | -0.1% | 163,500 |
2018/12/07 | 1,387 | 1,402 | 1,379 | 1,398 | -3 | -0.2% | 284,200 |
2018/12/06 | 1,392 | 1,404 | 1,389 | 1,401 | -11 | -0.8% | 338,900 |
2018/12/05 | 1,401 | 1,417 | 1,401 | 1,412 | -17 | -1.2% | 299,300 |
2018/12/04 | 1,454 | 1,463 | 1,424 | 1,429 | -41 | -2.8% | 193,600 |
2018/12/03 | 1,457 | 1,473 | 1,448 | 1,470 | +13 | +0.9% | 214,400 |
2018/11/30 | 1,483 | 1,485 | 1,446 | 1,457 | -16 | -1.1% | 323,700 |
2018/11/29 | 1,488 | 1,489 | 1,472 | 1,473 | +15 | +1% | 112,700 |
2018/11/28 | 1,460 | 1,461 | 1,435 | 1,458 | +6 | +0.4% | 169,400 |
2018/11/27 | 1,423 | 1,454 | 1,419 | 1,452 | +29 | +2% | 134,800 |
2018/11/26 | 1,435 | 1,447 | 1,419 | 1,423 | +5 | +0.4% | 223,200 |
2018/11/22 | 1,394 | 1,418 | 1,394 | 1,418 | +15 | +1.1% | 101,500 |
2018/11/21 | 1,390 | 1,405 | 1,388 | 1,403 | -11 | -0.8% | 108,600 |
2018/11/20 | 1,380 | 1,415 | 1,380 | 1,414 | +15 | +1.1% | 165,100 |
2018/11/19 | 1,400 | 1,410 | 1,392 | 1,399 | -7 | -0.5% | 164,200 |
2018/11/16 | 1,403 | 1,417 | 1,400 | 1,406 | +2 | +0.1% | 120,800 |
2018/11/15 | 1,393 | 1,407 | 1,384 | 1,404 | +2 | +0.1% | 150,900 |
2018/11/14 | 1,397 | 1,413 | 1,393 | 1,402 | +5 | +0.4% | 191,100 |
2018/11/13 | 1,415 | 1,418 | 1,388 | 1,397 | -39 | -2.7% | 169,500 |
2018/11/12 | 1,405 | 1,441 | 1,401 | 1,436 | +26 | +1.8% | 225,900 |
2018/11/09 | 1,414 | 1,436 | 1,409 | 1,410 | -12 | -0.8% | 378,200 |
2018/11/08 | 1,414 | 1,432 | 1,411 | 1,422 | +42 | +3% | 267,100 |
2018/11/07 | 1,394 | 1,426 | 1,376 | 1,380 | +16 | +1.2% | 319,500 |
2018/11/06 | 1,345 | 1,390 | 1,334 | 1,364 | +37 | +2.8% | 234,400 |
2018/11/05 | 1,334 | 1,348 | 1,325 | 1,327 | -31 | -2.3% | 186,900 |
2018/11/02 | 1,351 | 1,363 | 1,332 | 1,358 | +17 | +1.3% | 297,600 |
2018/11/01 | 1,317 | 1,355 | 1,315 | 1,341 | +14 | +1.1% | 441,300 |
2018/10/31 | 1,378 | 1,385 | 1,318 | 1,327 | -31 | -2.3% | 486,200 |
2018/10/30 | 1,355 | 1,386 | 1,354 | 1,358 | +11 | +0.8% | 845,600 |
2018/10/29 | 1,297 | 1,371 | 1,293 | 1,347 | +80 | +6.3% | 734,300 |
2018/10/26 | 1,300 | 1,306 | 1,255 | 1,267 | -20 | -1.6% | 272,300 |
2018/10/25 | 1,300 | 1,300 | 1,276 | 1,287 | -41 | -3.1% | 192,800 |
1401~
1450
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