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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,701 | 2,709 | 2,645 | 2,645 | -73 | -2.7% | 215,600 |
| 2025/01/10 | 2,729 | 2,738 | 2,700 | 2,718 | -11 | -0.4% | 72,500 |
| 2025/01/09 | 2,751 | 2,751 | 2,721 | 2,729 | -35 | -1.3% | 101,400 |
| 2025/01/08 | 2,765 | 2,770 | 2,755 | 2,764 | +4 | +0.1% | 81,500 |
| 2025/01/07 | 2,791 | 2,791 | 2,757 | 2,760 | -28 | -1% | 102,900 |
| 2025/01/06 | 2,816 | 2,822 | 2,784 | 2,788 | -21 | -0.7% | 99,600 |
| 2024/12/30 | 2,843 | 2,843 | 2,797 | 2,809 | -16 | -0.6% | 72,000 |
| 2024/12/27 | 2,809 | 2,830 | 2,803 | 2,825 | +36 | +1.3% | 117,600 |
| 2024/12/26 | 2,769 | 2,789 | 2,767 | 2,789 | +20 | +0.7% | 99,200 |
| 2024/12/25 | 2,790 | 2,790 | 2,750 | 2,769 | -15 | -0.5% | 61,200 |
| 2024/12/24 | 2,764 | 2,788 | 2,759 | 2,784 | +16 | +0.6% | 78,700 |
| 2024/12/23 | 2,779 | 2,784 | 2,763 | 2,768 | ±0 | ±0% | 130,700 |
| 2024/12/20 | 2,782 | 2,783 | 2,754 | 2,768 | -14 | -0.5% | 138,200 |
| 2024/12/19 | 2,730 | 2,783 | 2,720 | 2,782 | +29 | +1.1% | 108,200 |
| 2024/12/18 | 2,781 | 2,785 | 2,753 | 2,753 | -28 | -1% | 79,600 |
| 2024/12/17 | 2,767 | 2,811 | 2,762 | 2,781 | +19 | +0.7% | 112,400 |
| 2024/12/16 | 2,758 | 2,782 | 2,752 | 2,762 | -10 | -0.4% | 132,200 |
| 2024/12/13 | 2,782 | 2,813 | 2,763 | 2,772 | -42 | -1.5% | 117,600 |
| 2024/12/12 | 2,810 | 2,834 | 2,809 | 2,814 | +19 | +0.7% | 142,900 |
| 2024/12/11 | 2,780 | 2,804 | 2,775 | 2,795 | +29 | +1% | 122,000 |
| 2024/12/10 | 2,780 | 2,788 | 2,742 | 2,766 | -1 | ±0% | 112,100 |
| 2024/12/09 | 2,777 | 2,788 | 2,760 | 2,767 | -18 | -0.6% | 121,000 |
| 2024/12/06 | 2,780 | 2,789 | 2,772 | 2,785 | +14 | +0.5% | 94,300 |
| 2024/12/05 | 2,770 | 2,789 | 2,759 | 2,771 | +1 | ±0% | 98,700 |
| 2024/12/04 | 2,786 | 2,786 | 2,760 | 2,770 | +1 | ±0% | 124,300 |
| 2024/12/03 | 2,727 | 2,786 | 2,721 | 2,769 | +42 | +1.5% | 142,100 |
| 2024/12/02 | 2,749 | 2,752 | 2,705 | 2,727 | -22 | -0.8% | 119,200 |
| 2024/11/29 | 2,756 | 2,768 | 2,749 | 2,749 | -23 | -0.8% | 86,900 |
| 2024/11/28 | 2,739 | 2,773 | 2,739 | 2,772 | +42 | +1.5% | 72,500 |
| 2024/11/27 | 2,759 | 2,763 | 2,716 | 2,730 | -30 | -1.1% | 83,400 |
| 2024/11/26 | 2,755 | 2,779 | 2,742 | 2,760 | +5 | +0.2% | 77,800 |
| 2024/11/25 | 2,787 | 2,790 | 2,755 | 2,755 | -3 | -0.1% | 103,900 |
| 2024/11/22 | 2,740 | 2,764 | 2,740 | 2,758 | +11 | +0.4% | 56,800 |
| 2024/11/21 | 2,760 | 2,767 | 2,746 | 2,747 | -3 | -0.1% | 65,900 |
| 2024/11/20 | 2,755 | 2,771 | 2,736 | 2,750 | -22 | -0.8% | 64,000 |
| 2024/11/19 | 2,753 | 2,776 | 2,741 | 2,772 | +23 | +0.8% | 93,300 |
| 2024/11/18 | 2,715 | 2,759 | 2,715 | 2,749 | +18 | +0.7% | 108,100 |
| 2024/11/15 | 2,743 | 2,754 | 2,729 | 2,731 | +14 | +0.5% | 83,100 |
| 2024/11/14 | 2,733 | 2,746 | 2,717 | 2,717 | -11 | -0.4% | 83,500 |
| 2024/11/13 | 2,730 | 2,755 | 2,721 | 2,728 | +1 | ±0% | 108,800 |
| 2024/11/12 | 2,716 | 2,760 | 2,715 | 2,727 | +18 | +0.7% | 128,800 |
| 2024/11/11 | 2,717 | 2,731 | 2,670 | 2,709 | -7 | -0.3% | 106,200 |
| 2024/11/08 | 2,681 | 2,736 | 2,672 | 2,716 | +47 | +1.8% | 200,800 |
| 2024/11/07 | 2,680 | 2,723 | 2,640 | 2,669 | +54 | +2.1% | 265,000 |
| 2024/11/06 | 2,638 | 2,679 | 2,613 | 2,615 | -14 | -0.5% | 105,400 |
| 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 |
151～
200
件表示中 / 3768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 | 311,000円 | +1.9% | -6.8% | 3.31% | 13.72倍 | 0.91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 | 124,700円 | +2.1% | +31.0% | 2.89% | 10.93倍 | 1.18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 | 431,500円 | +4.7% | +10.9% | 1.14% | 31.35倍 | 2.76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 | 806,000円 | - | - | - | - | 1.37倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
| キユソー流通 | 360,000円 | +2.5% | -14.1% | 0.76% | 38.91倍 | 2.06倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
市場注目の銘柄
チャート関連のコラム
