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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 415 | 418 | 414 | 418 | +1 | +0.2% | 375,000 |
| 2010/09/28 | 416 | 421 | 413 | 417 | -3 | -0.7% | 210,000 |
| 2010/09/27 | 417 | 421 | 417 | 420 | +2 | +0.5% | 180,000 |
| 2010/09/24 | 416 | 422 | 413 | 418 | +3 | +0.7% | 315,000 |
| 2010/09/22 | 413 | 419 | 412 | 415 | ±0 | ±0% | 250,000 |
| 2010/09/21 | 417 | 417 | 413 | 415 | -3 | -0.7% | 207,000 |
| 2010/09/17 | 415 | 419 | 415 | 418 | +6 | +1.5% | 151,000 |
| 2010/09/16 | 422 | 422 | 411 | 412 | -6 | -1.4% | 190,000 |
| 2010/09/15 | 411 | 425 | 410 | 418 | +1 | +0.2% | 372,000 |
| 2010/09/14 | 417 | 418 | 415 | 417 | -5 | -1.2% | 296,000 |
| 2010/09/13 | 423 | 424 | 420 | 422 | ±0 | ±0% | 137,000 |
| 2010/09/10 | 427 | 427 | 420 | 422 | +2 | +0.5% | 432,000 |
| 2010/09/09 | 426 | 426 | 419 | 420 | +2 | +0.5% | 206,000 |
| 2010/09/08 | 422 | 422 | 416 | 418 | -6 | -1.4% | 136,000 |
| 2010/09/07 | 423 | 428 | 423 | 424 | -4 | -0.9% | 137,000 |
| 2010/09/06 | 420 | 430 | 420 | 428 | +10 | +2.4% | 257,000 |
| 2010/09/03 | 414 | 421 | 414 | 418 | +4 | +1% | 285,000 |
| 2010/09/02 | 415 | 415 | 407 | 414 | +3 | +0.7% | 377,000 |
| 2010/09/01 | 401 | 412 | 399 | 411 | +9 | +2.2% | 313,000 |
| 2010/08/31 | 413 | 413 | 401 | 402 | -13 | -3.1% | 258,000 |
| 2010/08/30 | 412 | 417 | 411 | 415 | +8 | +2% | 149,000 |
| 2010/08/27 | 403 | 409 | 403 | 407 | ±0 | ±0% | 227,000 |
| 2010/08/26 | 406 | 409 | 403 | 407 | ±0 | ±0% | 175,000 |
| 2010/08/25 | 410 | 417 | 404 | 407 | -5 | -1.2% | 375,000 |
| 2010/08/24 | 417 | 418 | 410 | 412 | -7 | -1.7% | 160,000 |
| 2010/08/23 | 418 | 425 | 417 | 419 | +2 | +0.5% | 216,000 |
| 2010/08/20 | 415 | 419 | 414 | 417 | -5 | -1.2% | 291,000 |
| 2010/08/19 | 424 | 425 | 418 | 422 | -1 | -0.2% | 239,000 |
| 2010/08/18 | 412 | 424 | 411 | 423 | +12 | +2.9% | 505,000 |
| 2010/08/17 | 411 | 417 | 410 | 411 | -5 | -1.2% | 396,000 |
| 2010/08/16 | 416 | 417 | 413 | 416 | -6 | -1.4% | 157,000 |
| 2010/08/13 | 411 | 424 | 409 | 422 | +11 | +2.7% | 366,000 |
| 2010/08/12 | 410 | 414 | 408 | 411 | -6 | -1.4% | 323,000 |
| 2010/08/11 | 420 | 423 | 412 | 417 | -5 | -1.2% | 501,000 |
| 2010/08/10 | 430 | 430 | 421 | 422 | -8 | -1.9% | 319,000 |
| 2010/08/09 | 424 | 431 | 423 | 430 | +2 | +0.5% | 494,000 |
| 2010/08/06 | 421 | 432 | 418 | 428 | +9 | +2.1% | 500,000 |
| 2010/08/05 | 411 | 422 | 411 | 419 | +10 | +2.4% | 322,000 |
| 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 |
3551～
3600
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 | 262,400円 | +3.9% | -0.5% | 3.93% | 10.56倍 | 0.80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 | 334,200円 | +2.7% | 0.0% | 2.99% | 13.54倍 | 0.87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 | 87,400円 | +6.1% | -31.4% | 3.66% | 10.28倍 | 0.79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 | 787,000円 | +7.5% | -15.8% | 1.86% | 19.62倍 | 1.73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 | 407,000円 | +7.7% | +3.6% | 4.91% | 5.80倍 | 0.70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
