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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,577 | 2,590 | 2,566 | 2,570 | -20 | -0.8% | 71,100 |
| 2024/06/25 | 2,570 | 2,595 | 2,564 | 2,590 | +29 | +1.1% | 109,000 |
| 2024/06/24 | 2,584 | 2,585 | 2,556 | 2,561 | -5 | -0.2% | 121,800 |
| 2024/06/21 | 2,576 | 2,589 | 2,566 | 2,566 | +4 | +0.2% | 210,800 |
| 2024/06/20 | 2,560 | 2,573 | 2,550 | 2,562 | +2 | +0.1% | 79,400 |
| 2024/06/19 | 2,535 | 2,562 | 2,534 | 2,560 | +16 | +0.6% | 69,000 |
| 2024/06/18 | 2,550 | 2,562 | 2,544 | 2,544 | +10 | +0.4% | 67,200 |
| 2024/06/17 | 2,548 | 2,548 | 2,524 | 2,534 | -18 | -0.7% | 87,700 |
| 2024/06/14 | 2,510 | 2,555 | 2,501 | 2,552 | +33 | +1.3% | 159,900 |
| 2024/06/13 | 2,550 | 2,550 | 2,514 | 2,519 | -41 | -1.6% | 124,900 |
| 2024/06/12 | 2,560 | 2,571 | 2,537 | 2,560 | -3 | -0.1% | 116,400 |
| 2024/06/11 | 2,613 | 2,625 | 2,563 | 2,563 | -58 | -2.2% | 127,400 |
| 2024/06/10 | 2,618 | 2,623 | 2,591 | 2,621 | +11 | +0.4% | 118,600 |
| 2024/06/07 | 2,590 | 2,616 | 2,590 | 2,610 | +24 | +0.9% | 72,100 |
| 2024/06/06 | 2,615 | 2,625 | 2,577 | 2,586 | +4 | +0.2% | 150,200 |
| 2024/06/05 | 2,620 | 2,634 | 2,582 | 2,582 | -31 | -1.2% | 124,900 |
| 2024/06/04 | 2,578 | 2,614 | 2,568 | 2,613 | +40 | +1.6% | 175,000 |
| 2024/06/03 | 2,531 | 2,577 | 2,531 | 2,573 | +28 | +1.1% | 153,500 |
| 2024/05/31 | 2,523 | 2,545 | 2,523 | 2,545 | +26 | +1% | 291,500 |
| 2024/05/30 | 2,500 | 2,522 | 2,479 | 2,519 | +16 | +0.6% | 157,800 |
| 2024/05/29 | 2,520 | 2,531 | 2,503 | 2,503 | -20 | -0.8% | 100,100 |
| 2024/05/28 | 2,540 | 2,548 | 2,522 | 2,523 | -14 | -0.6% | 110,700 |
| 2024/05/27 | 2,540 | 2,549 | 2,527 | 2,537 | +12 | +0.5% | 117,300 |
| 2024/05/24 | 2,515 | 2,530 | 2,506 | 2,525 | ±0 | ±0% | 116,100 |
| 2024/05/23 | 2,515 | 2,534 | 2,503 | 2,525 | +8 | +0.3% | 103,500 |
| 2024/05/22 | 2,535 | 2,540 | 2,505 | 2,517 | -14 | -0.6% | 136,500 |
| 2024/05/21 | 2,518 | 2,536 | 2,513 | 2,531 | +24 | +1% | 107,800 |
| 2024/05/20 | 2,500 | 2,511 | 2,496 | 2,507 | +13 | +0.5% | 121,300 |
| 2024/05/17 | 2,495 | 2,502 | 2,487 | 2,494 | -8 | -0.3% | 122,100 |
| 2024/05/16 | 2,536 | 2,542 | 2,497 | 2,502 | -28 | -1.1% | 170,800 |
| 2024/05/15 | 2,535 | 2,545 | 2,528 | 2,530 | -6 | -0.2% | 112,100 |
| 2024/05/14 | 2,535 | 2,553 | 2,523 | 2,536 | +2 | +0.1% | 174,500 |
| 2024/05/13 | 2,536 | 2,543 | 2,497 | 2,534 | -19 | -0.7% | 296,300 |
| 2024/05/10 | 2,625 | 2,680 | 2,536 | 2,553 | -47 | -1.8% | 671,300 |
| 2024/05/09 | 2,594 | 2,605 | 2,572 | 2,600 | +26 | +1% | 128,700 |
| 2024/05/08 | 2,568 | 2,586 | 2,557 | 2,574 | +16 | +0.6% | 190,100 |
| 2024/05/07 | 2,599 | 2,599 | 2,558 | 2,558 | -25 | -1% | 116,500 |
| 2024/05/02 | 2,597 | 2,606 | 2,575 | 2,583 | -20 | -0.8% | 119,000 |
| 2024/05/01 | 2,606 | 2,610 | 2,586 | 2,603 | -11 | -0.4% | 110,500 |
| 2024/04/30 | 2,622 | 2,625 | 2,591 | 2,614 | +11 | +0.4% | 92,800 |
| 2024/04/26 | 2,580 | 2,605 | 2,565 | 2,603 | +19 | +0.7% | 151,700 |
| 2024/04/25 | 2,600 | 2,600 | 2,580 | 2,584 | -17 | -0.7% | 126,500 |
| 2024/04/24 | 2,608 | 2,610 | 2,580 | 2,601 | -8 | -0.3% | 143,300 |
| 2024/04/23 | 2,645 | 2,645 | 2,601 | 2,609 | -35 | -1.3% | 131,000 |
| 2024/04/22 | 2,640 | 2,657 | 2,631 | 2,644 | +39 | +1.5% | 134,800 |
| 2024/04/19 | 2,610 | 2,618 | 2,581 | 2,605 | -13 | -0.5% | 163,600 |
| 2024/04/18 | 2,610 | 2,631 | 2,610 | 2,618 | -3 | -0.1% | 99,100 |
| 2024/04/17 | 2,651 | 2,656 | 2,612 | 2,621 | -10 | -0.4% | 125,200 |
| 2024/04/16 | 2,670 | 2,670 | 2,620 | 2,631 | -49 | -1.8% | 134,400 |
| 2024/04/15 | 2,633 | 2,680 | 2,627 | 2,680 | +37 | +1.4% | 170,300 |
101～
150
件表示中 / 3585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 | 274,700円 | +4.0% | +0.7% | 3.68% | 17.15倍 | 0.85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 | 105,300円 | +6.1% | +1.8% | 3.04% | 10.63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 | 347,200円 | +2.7% | 0.0% | 2.88% | 14.26倍 | 0.91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 | 736,000円 | +7.5% | -15.8% | 1.98% | 18.35倍 | 1.62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 | 1,025,000円 | +5.0% | -1.6% | 0.00% | 20.83倍 | 1.83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
