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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,607 | 2,611 | 2,590 | 2,605 | -7 | -0.3% | 93,500 |
| 2024/08/20 | 2,593 | 2,626 | 2,593 | 2,612 | +28 | +1.1% | 112,300 |
| 2024/08/19 | 2,616 | 2,621 | 2,581 | 2,584 | -39 | -1.5% | 133,500 |
| 2024/08/16 | 2,630 | 2,642 | 2,607 | 2,623 | +19 | +0.7% | 126,700 |
| 2024/08/15 | 2,584 | 2,613 | 2,572 | 2,604 | +20 | +0.8% | 115,400 |
| 2024/08/14 | 2,586 | 2,619 | 2,576 | 2,584 | -11 | -0.4% | 130,300 |
| 2024/08/13 | 2,550 | 2,642 | 2,550 | 2,595 | +60 | +2.4% | 217,400 |
| 2024/08/09 | 2,569 | 2,577 | 2,505 | 2,535 | +16 | +0.6% | 188,900 |
| 2024/08/08 | 2,511 | 2,562 | 2,479 | 2,519 | -26 | -1% | 172,000 |
| 2024/08/07 | 2,390 | 2,596 | 2,385 | 2,545 | +66 | +2.7% | 287,200 |
| 2024/08/06 | 2,465 | 2,654 | 2,382 | 2,479 | +64 | +2.7% | 366,600 |
| 2024/08/05 | 2,517 | 2,563 | 2,410 | 2,415 | -244 | -9.2% | 314,700 |
| 2024/08/02 | 2,656 | 2,671 | 2,612 | 2,659 | -64 | -2.4% | 291,400 |
| 2024/08/01 | 2,800 | 2,808 | 2,707 | 2,723 | -110 | -3.9% | 160,000 |
| 2024/07/31 | 2,768 | 2,836 | 2,760 | 2,833 | +65 | +2.3% | 142,300 |
| 2024/07/30 | 2,773 | 2,777 | 2,760 | 2,768 | -20 | -0.7% | 105,500 |
| 2024/07/29 | 2,765 | 2,791 | 2,751 | 2,788 | +47 | +1.7% | 90,400 |
| 2024/07/26 | 2,761 | 2,764 | 2,717 | 2,741 | -20 | -0.7% | 107,900 |
| 2024/07/25 | 2,772 | 2,781 | 2,743 | 2,761 | -11 | -0.4% | 153,000 |
| 2024/07/24 | 2,806 | 2,814 | 2,763 | 2,772 | -41 | -1.5% | 166,500 |
| 2024/07/23 | 2,788 | 2,813 | 2,787 | 2,813 | +28 | +1% | 155,000 |
| 2024/07/22 | 2,824 | 2,829 | 2,773 | 2,785 | -33 | -1.2% | 166,000 |
| 2024/07/19 | 2,822 | 2,836 | 2,801 | 2,818 | -4 | -0.1% | 133,600 |
| 2024/07/18 | 2,842 | 2,855 | 2,805 | 2,822 | -16 | -0.6% | 194,800 |
| 2024/07/17 | 2,822 | 2,845 | 2,822 | 2,838 | +48 | +1.7% | 148,300 |
| 2024/07/16 | 2,800 | 2,810 | 2,776 | 2,790 | -6 | -0.2% | 155,900 |
| 2024/07/12 | 2,767 | 2,813 | 2,767 | 2,796 | +29 | +1% | 253,100 |
| 2024/07/11 | 2,714 | 2,768 | 2,713 | 2,767 | +78 | +2.9% | 232,000 |
| 2024/07/10 | 2,696 | 2,698 | 2,662 | 2,689 | +6 | +0.2% | 125,800 |
| 2024/07/09 | 2,680 | 2,705 | 2,661 | 2,683 | +20 | +0.8% | 135,300 |
| 2024/07/08 | 2,668 | 2,670 | 2,645 | 2,663 | -5 | -0.2% | 148,800 |
| 2024/07/05 | 2,699 | 2,704 | 2,654 | 2,668 | -31 | -1.1% | 119,600 |
| 2024/07/04 | 2,683 | 2,699 | 2,675 | 2,699 | +17 | +0.6% | 116,000 |
| 2024/07/03 | 2,650 | 2,689 | 2,648 | 2,682 | +34 | +1.3% | 193,300 |
| 2024/07/02 | 2,629 | 2,655 | 2,629 | 2,648 | +19 | +0.7% | 192,600 |
| 2024/07/01 | 2,632 | 2,650 | 2,625 | 2,629 | +14 | +0.5% | 170,600 |
| 2024/06/28 | 2,585 | 2,616 | 2,575 | 2,615 | +66 | +2.6% | 177,200 |
| 2024/06/27 | 2,568 | 2,583 | 2,548 | 2,549 | -21 | -0.8% | 260,900 |
| 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 |
151～
200
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
