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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 413 | 415 | 406 | 409 | -8 | -1.9% | 173,000 |
| 2010/08/03 | 416 | 419 | 414 | 417 | +6 | +1.5% | 214,000 |
| 2010/08/02 | 415 | 420 | 409 | 411 | -4 | -1% | 393,000 |
| 2010/07/30 | 424 | 424 | 411 | 415 | -9 | -2.1% | 363,000 |
| 2010/07/29 | 422 | 429 | 422 | 424 | -3 | -0.7% | 338,000 |
| 2010/07/28 | 427 | 430 | 424 | 427 | +4 | +0.9% | 242,000 |
| 2010/07/27 | 423 | 426 | 420 | 423 | +1 | +0.2% | 227,000 |
| 2010/07/26 | 422 | 427 | 420 | 422 | +2 | +0.5% | 293,000 |
| 2010/07/23 | 416 | 424 | 415 | 420 | +12 | +2.9% | 600,000 |
| 2010/07/22 | 404 | 413 | 404 | 408 | +2 | +0.5% | 382,000 |
| 2010/07/21 | 401 | 408 | 400 | 406 | +4 | +1% | 342,000 |
| 2010/07/20 | 402 | 406 | 401 | 402 | -5 | -1.2% | 261,000 |
| 2010/07/16 | 405 | 408 | 403 | 407 | ±0 | ±0% | 288,000 |
| 2010/07/15 | 407 | 410 | 403 | 407 | -4 | -1% | 366,000 |
| 2010/07/14 | 409 | 413 | 408 | 411 | +7 | +1.7% | 243,000 |
| 2010/07/13 | 411 | 413 | 404 | 404 | -9 | -2.2% | 337,000 |
| 2010/07/12 | 415 | 421 | 413 | 413 | -4 | -1% | 215,000 |
| 2010/07/09 | 417 | 419 | 413 | 417 | +6 | +1.5% | 374,000 |
| 2010/07/08 | 416 | 418 | 409 | 411 | +2 | +0.5% | 385,000 |
| 2010/07/07 | 412 | 415 | 406 | 409 | -8 | -1.9% | 287,000 |
| 2010/07/06 | 407 | 418 | 406 | 417 | +7 | +1.7% | 460,000 |
| 2010/07/05 | 406 | 411 | 404 | 410 | +3 | +0.7% | 253,000 |
| 2010/07/02 | 405 | 409 | 402 | 407 | -1 | -0.2% | 447,000 |
| 2010/07/01 | 408 | 410 | 403 | 408 | -7 | -1.7% | 471,000 |
| 2010/06/30 | 409 | 416 | 408 | 415 | ±0 | ±0% | 397,000 |
| 2010/06/29 | 423 | 426 | 414 | 415 | -10 | -2.4% | 342,000 |
| 2010/06/28 | 425 | 428 | 422 | 425 | -3 | -0.7% | 196,000 |
| 2010/06/25 | 425 | 435 | 425 | 428 | +1 | +0.2% | 431,000 |
| 2010/06/24 | 422 | 430 | 422 | 427 | -1 | -0.2% | 222,000 |
| 2010/06/23 | 433 | 434 | 427 | 428 | -11 | -2.5% | 302,000 |
| 2010/06/22 | 432 | 442 | 432 | 439 | ±0 | ±0% | 294,000 |
| 2010/06/21 | 435 | 442 | 435 | 439 | +2 | +0.5% | 221,000 |
| 2010/06/18 | 433 | 438 | 431 | 437 | +5 | +1.2% | 245,000 |
| 2010/06/17 | 439 | 441 | 430 | 432 | -9 | -2% | 393,000 |
| 2010/06/16 | 445 | 446 | 437 | 441 | -2 | -0.5% | 478,000 |
| 2010/06/15 | 436 | 444 | 436 | 443 | +4 | +0.9% | 380,000 |
| 2010/06/14 | 440 | 443 | 439 | 439 | +4 | +0.9% | 382,000 |
| 2010/06/11 | 445 | 445 | 433 | 435 | ±0 | ±0% | 547,000 |
| 2010/06/10 | 438 | 440 | 430 | 435 | +13 | +3.1% | 838,000 |
| 2010/06/09 | 433 | 433 | 421 | 422 | -9 | -2.1% | 404,000 |
| 2010/06/08 | 425 | 432 | 423 | 431 | +1 | +0.2% | 227,000 |
| 2010/06/07 | 433 | 433 | 428 | 430 | -8 | -1.8% | 501,000 |
| 2010/06/04 | 444 | 445 | 436 | 438 | -3 | -0.7% | 394,000 |
| 2010/06/03 | 439 | 444 | 438 | 441 | +7 | +1.6% | 871,000 |
| 2010/06/02 | 421 | 440 | 421 | 434 | +10 | +2.4% | 1,051,000 |
| 2010/06/01 | 416 | 424 | 413 | 424 | +16 | +3.9% | 826,000 |
| 2010/05/31 | 404 | 412 | 401 | 408 | +1 | +0.2% | 481,000 |
| 2010/05/28 | 413 | 414 | 405 | 407 | -1 | -0.2% | 497,000 |
| 2010/05/27 | 402 | 410 | 402 | 408 | +1 | +0.2% | 422,000 |
| 2010/05/26 | 413 | 416 | 407 | 407 | -7 | -1.7% | 474,000 |
3501～
3550
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
