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 |
|---|---|---|---|---|---|---|---|
| 2010/06/11 | 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 |
| 2010/05/25 | 417 | 425 | 411 | 414 | -11 | -2.6% | 492,000 |
| 2010/05/24 | 432 | 435 | 425 | 425 | -6 | -1.4% | 309,000 |
| 2010/05/21 | 426 | 436 | 425 | 431 | -11 | -2.5% | 674,000 |
| 2010/05/20 | 445 | 450 | 440 | 442 | -8 | -1.8% | 392,000 |
| 2010/05/19 | 456 | 456 | 441 | 450 | -7 | -1.5% | 723,000 |
| 2010/05/18 | 469 | 469 | 455 | 457 | -7 | -1.5% | 656,000 |
| 2010/05/17 | 458 | 470 | 456 | 464 | -2 | -0.4% | 873,000 |
| 2010/05/14 | 434 | 476 | 434 | 466 | +33 | +7.6% | 2,153,000 |
| 2010/05/13 | 436 | 445 | 427 | 433 | -6 | -1.4% | 987,000 |
| 2010/05/12 | 443 | 447 | 439 | 439 | -3 | -0.7% | 418,000 |
| 2010/05/11 | 448 | 448 | 438 | 442 | +2 | +0.5% | 384,000 |
| 2010/05/10 | 427 | 442 | 427 | 440 | +14 | +3.3% | 543,000 |
| 2010/05/07 | 426 | 428 | 416 | 426 | -15 | -3.4% | 537,000 |
| 2010/05/06 | 444 | 444 | 436 | 441 | -6 | -1.3% | 562,000 |
| 2010/04/30 | 430 | 450 | 427 | 447 | +19 | +4.4% | 786,000 |
| 2010/04/28 | 418 | 431 | 412 | 428 | +2 | +0.5% | 1,031,000 |
| 2010/04/27 | 428 | 429 | 424 | 426 | -6 | -1.4% | 367,000 |
| 2010/04/26 | 424 | 435 | 423 | 432 | +11 | +2.6% | 619,000 |
| 2010/04/23 | 420 | 423 | 418 | 421 | +2 | +0.5% | 293,000 |
| 2010/04/22 | 419 | 420 | 414 | 419 | +1 | +0.2% | 331,000 |
| 2010/04/21 | 414 | 420 | 411 | 418 | +10 | +2.5% | 338,000 |
| 2010/04/20 | 408 | 412 | 407 | 408 | ±0 | ±0% | 234,000 |
| 2010/04/19 | 407 | 411 | 405 | 408 | -6 | -1.4% | 340,000 |
| 2010/04/16 | 416 | 417 | 413 | 414 | -3 | -0.7% | 320,000 |
| 2010/04/15 | 418 | 419 | 414 | 417 | ±0 | ±0% | 548,000 |
| 2010/04/14 | 417 | 420 | 414 | 417 | +2 | +0.5% | 379,000 |
| 2010/04/13 | 415 | 416 | 413 | 415 | ±0 | ±0% | 345,000 |
| 2010/04/12 | 415 | 419 | 413 | 415 | +1 | +0.2% | 401,000 |
| 2010/04/09 | 416 | 418 | 414 | 414 | -5 | -1.2% | 371,000 |
| 2010/04/08 | 424 | 429 | 419 | 419 | -11 | -2.6% | 706,000 |
| 2010/04/07 | 429 | 435 | 427 | 430 | +3 | +0.7% | 436,000 |
| 2010/04/06 | 427 | 427 | 421 | 427 | +1 | +0.2% | 381,000 |
| 2010/04/05 | 424 | 429 | 420 | 426 | +8 | +1.9% | 391,000 |
| 2010/04/02 | 424 | 424 | 415 | 418 | -4 | -0.9% | 589,000 |
| 2010/04/01 | 414 | 428 | 414 | 422 | - | - | 1,309,000 |
3501～
3548
件表示中 / 3548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 | 271,400円 | +4.0% | +0.7% | 3.72% | 16.94倍 | 0.83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 | 527,500円 | +6.1% | +1.8% | 3.03% | 10.74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 | 330,100円 | +1.6% | -4.3% | 3.03% | 14.35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 | 622,000円 | +5.5% | -29.6% | 2.35% | 17.83倍 | 1.41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 | 1,064,000円 | +5.0% | -1.6% | 0.00% | 21.62倍 | 1.98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
