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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,635 | 2,650 | 2,605 | 2,629 | +2 | +0.1% | 88,700 |
| 2024/11/01 | 2,650 | 2,666 | 2,626 | 2,627 | -52 | -1.9% | 69,000 |
| 2024/10/31 | 2,661 | 2,684 | 2,638 | 2,679 | +28 | +1.1% | 120,700 |
| 2024/10/30 | 2,656 | 2,678 | 2,639 | 2,651 | -4 | -0.2% | 519,300 |
| 2024/10/29 | 2,646 | 2,662 | 2,645 | 2,655 | +7 | +0.3% | 57,600 |
| 2024/10/28 | 2,641 | 2,671 | 2,635 | 2,648 | +17 | +0.6% | 70,600 |
| 2024/10/25 | 2,683 | 2,689 | 2,624 | 2,631 | -60 | -2.2% | 119,100 |
| 2024/10/24 | 2,674 | 2,700 | 2,665 | 2,691 | +4 | +0.1% | 104,800 |
| 2024/10/23 | 2,690 | 2,720 | 2,687 | 2,687 | -3 | -0.1% | 73,300 |
| 2024/10/22 | 2,701 | 2,703 | 2,675 | 2,690 | -17 | -0.6% | 136,500 |
| 2024/10/21 | 2,721 | 2,721 | 2,702 | 2,707 | -22 | -0.8% | 84,000 |
| 2024/10/18 | 2,727 | 2,745 | 2,722 | 2,729 | +12 | +0.4% | 62,800 |
| 2024/10/17 | 2,738 | 2,751 | 2,715 | 2,717 | -16 | -0.6% | 58,800 |
| 2024/10/16 | 2,733 | 2,764 | 2,727 | 2,733 | -11 | -0.4% | 76,700 |
| 2024/10/15 | 2,750 | 2,753 | 2,731 | 2,744 | +17 | +0.6% | 88,500 |
| 2024/10/11 | 2,737 | 2,753 | 2,724 | 2,727 | -27 | -1% | 100,000 |
| 2024/10/10 | 2,764 | 2,777 | 2,746 | 2,754 | -21 | -0.8% | 112,500 |
| 2024/10/09 | 2,798 | 2,810 | 2,758 | 2,775 | -16 | -0.6% | 105,400 |
| 2024/10/08 | 2,760 | 2,794 | 2,741 | 2,791 | +16 | +0.6% | 144,900 |
| 2024/10/07 | 2,768 | 2,779 | 2,751 | 2,775 | +37 | +1.4% | 147,400 |
| 2024/10/04 | 2,736 | 2,756 | 2,733 | 2,738 | +1 | ±0% | 124,700 |
| 2024/10/03 | 2,700 | 2,737 | 2,684 | 2,737 | +72 | +2.7% | 161,700 |
| 2024/10/02 | 2,650 | 2,686 | 2,650 | 2,665 | -14 | -0.5% | 115,900 |
| 2024/10/01 | 2,686 | 2,698 | 2,671 | 2,679 | -14 | -0.5% | 98,000 |
| 2024/09/30 | 2,634 | 2,705 | 2,634 | 2,693 | -21 | -0.8% | 117,400 |
| 2024/09/27 | 2,710 | 2,736 | 2,705 | 2,714 | -41 | -1.5% | 151,700 |
| 2024/09/26 | 2,722 | 2,769 | 2,719 | 2,755 | +37 | +1.4% | 210,100 |
| 2024/09/25 | 2,702 | 2,720 | 2,684 | 2,718 | +4 | +0.1% | 119,400 |
| 2024/09/24 | 2,720 | 2,730 | 2,711 | 2,714 | +26 | +1% | 200,800 |
| 2024/09/20 | 2,692 | 2,705 | 2,680 | 2,688 | -6 | -0.2% | 185,900 |
| 2024/09/19 | 2,708 | 2,725 | 2,687 | 2,694 | -5 | -0.2% | 80,400 |
| 2024/09/18 | 2,698 | 2,710 | 2,675 | 2,699 | +17 | +0.6% | 83,300 |
| 2024/09/17 | 2,696 | 2,715 | 2,659 | 2,682 | +11 | +0.4% | 100,900 |
| 2024/09/13 | 2,653 | 2,682 | 2,651 | 2,671 | -22 | -0.8% | 157,000 |
| 2024/09/12 | 2,695 | 2,722 | 2,670 | 2,693 | +3 | +0.1% | 124,400 |
| 2024/09/11 | 2,723 | 2,723 | 2,671 | 2,690 | -37 | -1.4% | 190,900 |
| 2024/09/10 | 2,702 | 2,737 | 2,693 | 2,727 | +44 | +1.6% | 151,700 |
| 2024/09/09 | 2,686 | 2,700 | 2,657 | 2,683 | -54 | -2% | 180,000 |
| 2024/09/06 | 2,707 | 2,756 | 2,700 | 2,737 | +38 | +1.4% | 144,500 |
| 2024/09/05 | 2,647 | 2,709 | 2,639 | 2,699 | +46 | +1.7% | 184,100 |
| 2024/09/04 | 2,639 | 2,658 | 2,627 | 2,653 | -18 | -0.7% | 188,400 |
| 2024/09/03 | 2,641 | 2,674 | 2,635 | 2,671 | +42 | +1.6% | 139,800 |
| 2024/09/02 | 2,643 | 2,643 | 2,600 | 2,629 | +2 | +0.1% | 160,500 |
| 2024/08/30 | 2,637 | 2,645 | 2,621 | 2,627 | -10 | -0.4% | 120,100 |
| 2024/08/29 | 2,670 | 2,670 | 2,628 | 2,637 | -33 | -1.2% | 110,500 |
| 2024/08/28 | 2,659 | 2,670 | 2,650 | 2,670 | +11 | +0.4% | 94,800 |
| 2024/08/27 | 2,652 | 2,670 | 2,651 | 2,659 | +14 | +0.5% | 73,800 |
| 2024/08/26 | 2,666 | 2,669 | 2,638 | 2,645 | -21 | -0.8% | 109,000 |
| 2024/08/23 | 2,655 | 2,673 | 2,647 | 2,666 | +40 | +1.5% | 138,900 |
| 2024/08/22 | 2,607 | 2,631 | 2,607 | 2,626 | +21 | +0.8% | 121,000 |
101～
150
件表示中 / 3673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 | 268,600円 | +3.9% | -0.5% | 3.83% | 10.81倍 | 0.82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 |
| 上 組 | 346,300円 | +2.7% | 0.0% | 2.89% | 14.03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 |
| 三菱倉 | 95,000円 | +6.1% | -31.4% | 3.37% | 11.18倍 | 0.86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 |
| 三井倉ＨＤ | 801,000円 | +7.5% | -15.8% | 1.82% | 19.97倍 | 1.76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 |
| 日 新 | 433,500円 | +7.7% | +3.6% | 4.61% | 6.18倍 | 0.75倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
市場注目の銘柄
チャート関連のコラム
