安田倉庫の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,114 | 2,154 | 2,111 | 2,152 | +39 | +1.8% | 17,000 |
| 2025/08/20 | 2,102 | 2,128 | 2,101 | 2,113 | -10 | -0.5% | 13,600 |
| 2025/08/19 | 2,111 | 2,128 | 2,110 | 2,123 | +26 | +1.2% | 30,600 |
| 2025/08/18 | 2,102 | 2,102 | 2,079 | 2,097 | +8 | +0.4% | 20,600 |
| 2025/08/15 | 2,091 | 2,098 | 2,069 | 2,089 | ±0 | ±0% | 16,100 |
| 2025/08/14 | 2,100 | 2,102 | 2,073 | 2,089 | -31 | -1.5% | 25,800 |
| 2025/08/13 | 2,139 | 2,149 | 2,120 | 2,120 | -19 | -0.9% | 18,500 |
| 2025/08/12 | 2,125 | 2,148 | 2,100 | 2,139 | +22 | +1% | 35,300 |
| 2025/08/08 | 2,109 | 2,128 | 2,095 | 2,117 | +8 | +0.4% | 20,900 |
| 2025/08/07 | 2,055 | 2,109 | 2,055 | 2,109 | +46 | +2.2% | 26,400 |
| 2025/08/06 | 2,052 | 2,085 | 2,047 | 2,063 | +22 | +1.1% | 28,000 |
| 2025/08/05 | 2,049 | 2,064 | 2,021 | 2,041 | -9 | -0.4% | 35,000 |
| 2025/08/04 | 1,985 | 2,160 | 1,973 | 2,050 | +20 | +1% | 166,300 |
| 2025/08/01 | 2,000 | 2,030 | 2,000 | 2,030 | +43 | +2.2% | 37,400 |
| 2025/07/31 | 1,958 | 1,987 | 1,953 | 1,987 | +36 | +1.8% | 38,700 |
| 2025/07/30 | 1,938 | 1,958 | 1,919 | 1,951 | +10 | +0.5% | 34,700 |
| 2025/07/29 | 1,902 | 1,949 | 1,902 | 1,941 | +32 | +1.7% | 29,700 |
| 2025/07/28 | 1,910 | 1,918 | 1,896 | 1,909 | +8 | +0.4% | 33,600 |
| 2025/07/25 | 1,885 | 1,919 | 1,861 | 1,901 | +25 | +1.3% | 28,800 |
| 2025/07/24 | 1,839 | 1,888 | 1,839 | 1,876 | +42 | +2.3% | 34,000 |
| 2025/07/23 | 1,828 | 1,835 | 1,808 | 1,834 | +25 | +1.4% | 19,700 |
| 2025/07/22 | 1,809 | 1,817 | 1,799 | 1,809 | -6 | -0.3% | 13,700 |
| 2025/07/18 | 1,826 | 1,826 | 1,807 | 1,815 | -6 | -0.3% | 11,500 |
| 2025/07/17 | 1,817 | 1,822 | 1,807 | 1,821 | +4 | +0.2% | 9,500 |
| 2025/07/16 | 1,842 | 1,842 | 1,817 | 1,817 | -11 | -0.6% | 8,000 |
| 2025/07/15 | 1,843 | 1,860 | 1,827 | 1,828 | -18 | -1% | 10,200 |
| 2025/07/14 | 1,848 | 1,865 | 1,837 | 1,846 | +14 | +0.8% | 17,600 |
| 2025/07/11 | 1,825 | 1,844 | 1,820 | 1,832 | +19 | +1% | 24,900 |
| 2025/07/10 | 1,839 | 1,839 | 1,804 | 1,813 | -17 | -0.9% | 23,700 |
| 2025/07/09 | 1,813 | 1,838 | 1,813 | 1,830 | +17 | +0.9% | 9,900 |
| 2025/07/08 | 1,818 | 1,827 | 1,804 | 1,813 | +7 | +0.4% | 13,800 |
| 2025/07/07 | 1,805 | 1,824 | 1,804 | 1,806 | +1 | +0.1% | 13,800 |
| 2025/07/04 | 1,805 | 1,815 | 1,805 | 1,805 | ±0 | ±0% | 7,600 |
| 2025/07/03 | 1,799 | 1,813 | 1,784 | 1,805 | +3 | +0.2% | 20,200 |
| 2025/07/02 | 1,800 | 1,816 | 1,797 | 1,802 | +2 | +0.1% | 13,300 |
| 2025/07/01 | 1,826 | 1,826 | 1,800 | 1,800 | -30 | -1.6% | 22,000 |
| 2025/06/30 | 1,841 | 1,841 | 1,829 | 1,830 | +1 | +0.1% | 12,800 |
| 2025/06/27 | 1,815 | 1,829 | 1,808 | 1,829 | +14 | +0.8% | 19,900 |
| 2025/06/26 | 1,798 | 1,815 | 1,788 | 1,815 | +17 | +0.9% | 20,700 |
| 2025/06/25 | 1,797 | 1,798 | 1,778 | 1,798 | -4 | -0.2% | 17,800 |
| 2025/06/24 | 1,838 | 1,838 | 1,793 | 1,802 | -11 | -0.6% | 17,500 |
| 2025/06/23 | 1,838 | 1,841 | 1,807 | 1,813 | -25 | -1.4% | 13,000 |
| 2025/06/20 | 1,840 | 1,854 | 1,825 | 1,838 | +2 | +0.1% | 43,100 |
| 2025/06/19 | 1,858 | 1,858 | 1,835 | 1,836 | -16 | -0.9% | 9,700 |
| 2025/06/18 | 1,860 | 1,873 | 1,841 | 1,852 | -2 | -0.1% | 18,300 |
| 2025/06/17 | 1,842 | 1,860 | 1,840 | 1,854 | +4 | +0.2% | 19,600 |
| 2025/06/16 | 1,876 | 1,886 | 1,831 | 1,850 | -1 | -0.1% | 23,300 |
| 2025/06/13 | 1,868 | 1,876 | 1,832 | 1,851 | -11 | -0.6% | 38,600 |
| 2025/06/12 | 1,891 | 1,907 | 1,845 | 1,862 | -32 | -1.7% | 46,000 |
| 2025/06/11 | 1,880 | 1,936 | 1,830 | 1,894 | +14 | +0.7% | 57,600 |
1～
50
件表示中 / 6424件
類似銘柄と比較する
現在ご覧いただいている「安田倉庫」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 |
|---|---|---|---|---|---|---|---|---|
| 安田倉庫 | 216,600円 | +3.8% | +0.5% | 2.68% | 19.01倍 | 0.67倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| トランシィ | 119,200円 | +1.0% | -5.7% | 3.15% | 12.84倍 | 0.82倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| 渋沢倉 | 459,000円 | +0.5% | -8.7% | 3.92% | 12.64倍 | 1.00倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| ＡＩＴ | 198,000円 | +7.8% | +3.0% | 4.55% | 14.68倍 | 2.44倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
| 日コンセプト | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.19倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
市場注目の銘柄
チャート関連のコラム
