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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/10 | 1,897 | 1,917 | 1,874 | 1,880 | -26 | -1.4% | 20,300 |
| 2025/06/09 | 1,931 | 1,935 | 1,893 | 1,906 | -25 | -1.3% | 20,100 |
| 2025/06/06 | 1,933 | 1,960 | 1,926 | 1,931 | +34 | +1.8% | 46,900 |
| 2025/06/05 | 1,867 | 1,914 | 1,867 | 1,897 | +36 | +1.9% | 43,000 |
| 2025/06/04 | 1,824 | 1,890 | 1,823 | 1,861 | +37 | +2% | 27,100 |
| 2025/06/03 | 1,824 | 1,838 | 1,806 | 1,824 | ±0 | ±0% | 22,500 |
| 2025/06/02 | 1,857 | 1,860 | 1,822 | 1,824 | -41 | -2.2% | 20,900 |
| 2025/05/30 | 1,851 | 1,877 | 1,842 | 1,865 | +5 | +0.3% | 11,200 |
| 2025/05/29 | 1,842 | 1,865 | 1,816 | 1,860 | +18 | +1% | 28,000 |
| 2025/05/28 | 1,846 | 1,854 | 1,812 | 1,842 | +20 | +1.1% | 22,400 |
| 2025/05/27 | 1,829 | 1,837 | 1,815 | 1,822 | +7 | +0.4% | 17,100 |
| 2025/05/26 | 1,826 | 1,826 | 1,800 | 1,815 | -10 | -0.5% | 12,000 |
| 2025/05/23 | 1,835 | 1,858 | 1,825 | 1,825 | -10 | -0.5% | 18,700 |
| 2025/05/22 | 1,841 | 1,849 | 1,818 | 1,835 | -6 | -0.3% | 13,500 |
| 2025/05/21 | 1,855 | 1,872 | 1,831 | 1,841 | -14 | -0.8% | 21,700 |
| 2025/05/20 | 1,880 | 1,880 | 1,842 | 1,855 | -14 | -0.7% | 23,500 |
| 2025/05/19 | 1,845 | 1,870 | 1,831 | 1,869 | +24 | +1.3% | 20,000 |
| 2025/05/16 | 1,831 | 1,866 | 1,812 | 1,845 | +10 | +0.5% | 14,600 |
| 2025/05/15 | 1,819 | 1,864 | 1,811 | 1,835 | -3 | -0.2% | 32,100 |
| 2025/05/14 | 1,851 | 1,852 | 1,791 | 1,838 | -23 | -1.2% | 26,600 |
| 2025/05/13 | 1,866 | 1,888 | 1,827 | 1,861 | -5 | -0.3% | 36,200 |
| 2025/05/12 | 1,816 | 1,868 | 1,808 | 1,866 | +35 | +1.9% | 36,600 |
| 2025/05/09 | 1,726 | 1,835 | 1,716 | 1,831 | +95 | +5.5% | 73,400 |
| 2025/05/08 | 1,759 | 1,769 | 1,711 | 1,736 | +11 | +0.6% | 112,900 |
| 2025/05/07 | 1,666 | 1,800 | 1,665 | 1,725 | +69 | +4.2% | 351,500 |
| 2025/05/02 | 1,678 | 1,684 | 1,641 | 1,656 | -22 | -1.3% | 20,700 |
| 2025/05/01 | 1,699 | 1,699 | 1,660 | 1,678 | -22 | -1.3% | 24,100 |
| 2025/04/30 | 1,689 | 1,700 | 1,668 | 1,700 | +36 | +2.2% | 16,000 |
| 2025/04/28 | 1,700 | 1,703 | 1,664 | 1,664 | -33 | -1.9% | 25,400 |
| 2025/04/25 | 1,695 | 1,697 | 1,670 | 1,697 | -1 | -0.1% | 15,700 |
| 2025/04/24 | 1,759 | 1,759 | 1,689 | 1,698 | -42 | -2.4% | 15,000 |
| 2025/04/23 | 1,771 | 1,771 | 1,739 | 1,740 | -10 | -0.6% | 13,800 |
1～
50
件表示中 / 6392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 | 180,500円 | +3.8% | +0.5% | 3.21% | 15.84倍 | 0.56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 | 107,600円 | +1.0% | -5.7% | 3.49% | 11.60倍 | 0.74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 | 402,500円 | +0.5% | -8.7% | 4.47% | 11.36倍 | 0.90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 | 182,500円 | +7.8% | +3.0% | 4.93% | 13.53倍 | 2.25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 |
| 内外トランス | 404,500円 | +1.8% | -13.2% | 0.00% | 14.62倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジア向けと運航頻度に強み。ＴＯＢで２５年７月上場廃止へ |
市場注目の銘柄
チャート関連のコラム
