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 |
---|---|---|---|---|---|---|---|
2023/02/17 | 2,062 | 2,084 | 2,058 | 2,083 | +25 | +1.2% | 231,500 |
2023/02/16 | 2,066 | 2,073 | 2,052 | 2,058 | -8 | -0.4% | 222,500 |
2023/02/15 | 2,075 | 2,079 | 2,062 | 2,066 | -6 | -0.3% | 167,200 |
2023/02/14 | 2,071 | 2,079 | 2,063 | 2,072 | +3 | +0.1% | 172,900 |
2023/02/13 | 2,059 | 2,069 | 2,053 | 2,069 | +19 | +0.9% | 221,500 |
2023/02/10 | 2,039 | 2,054 | 2,031 | 2,050 | +10 | +0.5% | 288,500 |
2023/02/09 | 2,034 | 2,044 | 2,029 | 2,040 | +5 | +0.2% | 311,600 |
2023/02/08 | 2,016 | 2,042 | 2,010 | 2,035 | +28 | +1.4% | 482,200 |
2023/02/07 | 2,002 | 2,048 | 1,967 | 2,007 | +9 | +0.5% | 968,800 |
2023/02/06 | 1,987 | 2,001 | 1,985 | 1,998 | +20 | +1% | 281,100 |
2023/02/03 | 1,980 | 1,981 | 1,967 | 1,978 | -4 | -0.2% | 217,600 |
2023/02/02 | 2,000 | 2,000 | 1,979 | 1,982 | -9 | -0.5% | 283,700 |
2023/02/01 | 2,002 | 2,008 | 1,988 | 1,991 | -2 | -0.1% | 325,700 |
2023/01/31 | 1,990 | 1,996 | 1,984 | 1,993 | +13 | +0.7% | 266,500 |
2023/01/30 | 1,972 | 1,985 | 1,971 | 1,980 | +2 | +0.1% | 362,800 |
2023/01/27 | 1,980 | 1,980 | 1,970 | 1,978 | +5 | +0.3% | 236,100 |
2023/01/26 | 1,972 | 1,974 | 1,965 | 1,973 | +2 | +0.1% | 250,800 |
2023/01/25 | 1,972 | 1,972 | 1,957 | 1,971 | +6 | +0.3% | 314,000 |
2023/01/24 | 1,950 | 1,965 | 1,947 | 1,965 | +21 | +1.1% | 333,100 |
2023/01/23 | 1,949 | 1,949 | 1,931 | 1,944 | +9 | +0.5% | 280,200 |
2023/01/20 | 1,919 | 1,937 | 1,915 | 1,935 | +16 | +0.8% | 195,200 |
2023/01/19 | 1,916 | 1,925 | 1,915 | 1,919 | -11 | -0.6% | 180,700 |
2023/01/18 | 1,915 | 1,941 | 1,907 | 1,930 | +22 | +1.2% | 285,600 |
2023/01/17 | 1,902 | 1,918 | 1,902 | 1,908 | +2 | +0.1% | 171,700 |
2023/01/16 | 1,915 | 1,915 | 1,902 | 1,906 | -15 | -0.8% | 221,200 |
2023/01/13 | 1,904 | 1,927 | 1,901 | 1,921 | +17 | +0.9% | 250,300 |
2023/01/12 | 1,909 | 1,911 | 1,897 | 1,904 | +4 | +0.2% | 262,400 |
2023/01/11 | 1,909 | 1,912 | 1,900 | 1,900 | -4 | -0.2% | 221,200 |
2023/01/10 | 1,910 | 1,912 | 1,894 | 1,904 | +1 | +0.1% | 236,200 |
2023/01/06 | 1,907 | 1,912 | 1,897 | 1,903 | -4 | -0.2% | 229,500 |
2023/01/05 | 1,910 | 1,910 | 1,894 | 1,907 | -3 | -0.2% | 380,200 |
2023/01/04 | 1,955 | 1,955 | 1,910 | 1,910 | -47 | -2.4% | 409,300 |
2022/12/30 | 1,955 | 1,964 | 1,953 | 1,957 | +1 | +0.1% | 202,800 |
2022/12/29 | 1,962 | 1,962 | 1,942 | 1,956 | -14 | -0.7% | 394,700 |
2022/12/28 | 1,976 | 1,976 | 1,956 | 1,970 | ±0 | ±0% | 308,500 |
2022/12/27 | 1,981 | 1,981 | 1,967 | 1,970 | ±0 | ±0% | 166,700 |
2022/12/26 | 1,981 | 1,987 | 1,963 | 1,970 | -11 | -0.6% | 295,300 |
2022/12/23 | 1,970 | 1,983 | 1,959 | 1,981 | +4 | +0.2% | 230,300 |
2022/12/22 | 1,964 | 1,977 | 1,957 | 1,977 | +27 | +1.4% | 188,700 |
2022/12/21 | 1,966 | 1,972 | 1,947 | 1,950 | -16 | -0.8% | 353,500 |
2022/12/20 | 1,993 | 1,993 | 1,949 | 1,966 | -14 | -0.7% | 359,600 |
2022/12/19 | 1,986 | 1,996 | 1,980 | 1,980 | -6 | -0.3% | 187,700 |
2022/12/16 | 1,980 | 1,994 | 1,973 | 1,986 | -3 | -0.2% | 419,000 |
2022/12/15 | 1,987 | 1,999 | 1,980 | 1,989 | +15 | +0.8% | 235,400 |
2022/12/14 | 1,970 | 1,974 | 1,962 | 1,974 | -7 | -0.4% | 306,200 |
2022/12/13 | 1,968 | 1,984 | 1,967 | 1,981 | +24 | +1.2% | 249,900 |
2022/12/12 | 1,961 | 1,967 | 1,952 | 1,957 | -4 | -0.2% | 315,600 |
2022/12/09 | 1,960 | 1,966 | 1,957 | 1,961 | -2 | -0.1% | 260,700 |
2022/12/08 | 1,975 | 1,975 | 1,957 | 1,963 | +2 | +0.1% | 297,800 |
2022/12/07 | 1,956 | 1,975 | 1,954 | 1,961 | -15 | -0.8% | 472,400 |
401~
450
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 | 273,800円 | +4.0% | +0.7% | 3.69% | 17.09倍 | 0.84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 | 532,100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 | 326,900円 | +1.6% | -4.3% | 3.06% | 14.21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 | 645,000円 | +5.5% | -29.6% | 2.26% | 18.49倍 | 1.46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 | 1,060,000円 | +5.0% | -1.6% | 0.00% | 21.54倍 | 1.97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