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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 2,532 | 2,537 | 2,507 | 2,532 | +23 | +0.9% | 122,900 |
2023/12/08 | 2,529 | 2,544 | 2,495 | 2,509 | -14 | -0.6% | 225,600 |
2023/12/07 | 2,501 | 2,530 | 2,496 | 2,523 | +4 | +0.2% | 176,200 |
2023/12/06 | 2,470 | 2,519 | 2,462 | 2,519 | +65 | +2.6% | 206,500 |
2023/12/05 | 2,440 | 2,470 | 2,440 | 2,454 | +9 | +0.4% | 132,900 |
2023/12/04 | 2,434 | 2,449 | 2,404 | 2,445 | +9 | +0.4% | 113,600 |
2023/12/01 | 2,457 | 2,457 | 2,433 | 2,436 | -3 | -0.1% | 105,400 |
2023/11/30 | 2,430 | 2,443 | 2,402 | 2,439 | +8 | +0.3% | 163,700 |
2023/11/29 | 2,448 | 2,458 | 2,429 | 2,431 | -17 | -0.7% | 111,800 |
2023/11/28 | 2,460 | 2,464 | 2,431 | 2,448 | -4 | -0.2% | 126,300 |
2023/11/27 | 2,448 | 2,459 | 2,438 | 2,452 | +11 | +0.5% | 118,000 |
2023/11/24 | 2,444 | 2,447 | 2,418 | 2,441 | +17 | +0.7% | 127,100 |
2023/11/22 | 2,403 | 2,432 | 2,401 | 2,424 | +23 | +1% | 113,400 |
2023/11/21 | 2,418 | 2,422 | 2,391 | 2,401 | -21 | -0.9% | 174,900 |
2023/11/20 | 2,419 | 2,448 | 2,413 | 2,422 | +7 | +0.3% | 175,400 |
2023/11/17 | 2,372 | 2,418 | 2,370 | 2,415 | +54 | +2.3% | 151,800 |
2023/11/16 | 2,385 | 2,397 | 2,353 | 2,361 | -39 | -1.6% | 142,400 |
2023/11/15 | 2,400 | 2,417 | 2,388 | 2,400 | +12 | +0.5% | 147,100 |
2023/11/14 | 2,383 | 2,398 | 2,370 | 2,388 | +5 | +0.2% | 167,200 |
2023/11/13 | 2,394 | 2,400 | 2,371 | 2,383 | +32 | +1.4% | 186,400 |
2023/11/10 | 2,332 | 2,361 | 2,301 | 2,351 | +3 | +0.1% | 282,500 |
2023/11/09 | 2,328 | 2,379 | 2,282 | 2,348 | +29 | +1.3% | 652,800 |
2023/11/08 | 2,353 | 2,363 | 2,301 | 2,319 | -17 | -0.7% | 461,600 |
2023/11/07 | 2,376 | 2,376 | 2,331 | 2,336 | -46 | -1.9% | 499,600 |
2023/11/06 | 2,426 | 2,426 | 2,373 | 2,382 | -29 | -1.2% | 382,100 |
2023/11/02 | 2,441 | 2,450 | 2,406 | 2,411 | -25 | -1% | 256,000 |
2023/11/01 | 2,416 | 2,437 | 2,407 | 2,436 | +28 | +1.2% | 281,400 |
2023/10/31 | 2,400 | 2,415 | 2,385 | 2,408 | +15 | +0.6% | 159,500 |
2023/10/30 | 2,413 | 2,413 | 2,371 | 2,393 | -31 | -1.3% | 150,500 |
2023/10/27 | 2,381 | 2,424 | 2,381 | 2,424 | +61 | +2.6% | 177,400 |
2023/10/26 | 2,338 | 2,365 | 2,338 | 2,363 | +24 | +1% | 147,400 |
2023/10/25 | 2,364 | 2,373 | 2,331 | 2,339 | -14 | -0.6% | 180,000 |
2023/10/24 | 2,353 | 2,359 | 2,301 | 2,353 | +15 | +0.6% | 144,300 |
2023/10/23 | 2,371 | 2,377 | 2,338 | 2,338 | -47 | -2% | 169,200 |
2023/10/20 | 2,367 | 2,393 | 2,366 | 2,385 | +4 | +0.2% | 124,100 |
2023/10/19 | 2,366 | 2,391 | 2,359 | 2,381 | -35 | -1.4% | 190,200 |
2023/10/18 | 2,435 | 2,445 | 2,393 | 2,416 | +6 | +0.2% | 194,800 |
2023/10/17 | 2,410 | 2,428 | 2,400 | 2,410 | +10 | +0.4% | 130,900 |
2023/10/16 | 2,395 | 2,413 | 2,385 | 2,400 | -14 | -0.6% | 125,100 |
2023/10/13 | 2,426 | 2,435 | 2,409 | 2,414 | -12 | -0.5% | 137,400 |
2023/10/12 | 2,406 | 2,435 | 2,402 | 2,426 | +24 | +1% | 142,700 |
2023/10/11 | 2,436 | 2,440 | 2,402 | 2,402 | -32 | -1.3% | 154,900 |
2023/10/10 | 2,423 | 2,440 | 2,416 | 2,434 | +33 | +1.4% | 177,500 |
2023/10/06 | 2,385 | 2,415 | 2,381 | 2,401 | +23 | +1% | 167,900 |
2023/10/05 | 2,357 | 2,387 | 2,336 | 2,378 | +42 | +1.8% | 246,400 |
2023/10/04 | 2,345 | 2,360 | 2,319 | 2,336 | -16 | -0.7% | 250,600 |
2023/10/03 | 2,382 | 2,388 | 2,347 | 2,352 | -40 | -1.7% | 260,700 |
2023/10/02 | 2,388 | 2,435 | 2,388 | 2,392 | +7 | +0.3% | 253,800 |
2023/09/29 | 2,452 | 2,453 | 2,374 | 2,385 | -51 | -2.1% | 362,300 |
2023/09/28 | 2,448 | 2,484 | 2,429 | 2,436 | -94 | -3.7% | 371,200 |
201~
250
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 | 277,000円 | +4.0% | +0.7% | 3.65% | 17.29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 | 532,300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 | 326,600円 | +1.6% | -4.3% | 3.06% | 14.20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 | 651,000円 | +5.5% | -29.6% | 2.24% | 18.66倍 | 1.47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 | 1,057,000円 | +5.0% | -1.6% | 0.00% | 21.48倍 | 1.96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