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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
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
