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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,617 | 1,635 | 1,613 | 1,631 | +10 | +0.6% | 10,500 |
| 2024/11/20 | 1,623 | 1,623 | 1,608 | 1,621 | +5 | +0.3% | 7,000 |
| 2024/11/19 | 1,624 | 1,629 | 1,603 | 1,616 | -1 | -0.1% | 14,500 |
| 2024/11/18 | 1,631 | 1,633 | 1,611 | 1,617 | -18 | -1.1% | 7,700 |
| 2024/11/15 | 1,639 | 1,656 | 1,635 | 1,635 | ±0 | ±0% | 5,800 |
| 2024/11/14 | 1,640 | 1,648 | 1,635 | 1,635 | -5 | -0.3% | 6,100 |
| 2024/11/13 | 1,642 | 1,642 | 1,624 | 1,640 | +6 | +0.4% | 10,000 |
| 2024/11/12 | 1,628 | 1,647 | 1,624 | 1,634 | +5 | +0.3% | 8,500 |
| 2024/11/11 | 1,605 | 1,630 | 1,602 | 1,629 | +24 | +1.5% | 8,600 |
| 2024/11/08 | 1,620 | 1,636 | 1,600 | 1,605 | -7 | -0.4% | 17,700 |
| 2024/11/07 | 1,630 | 1,632 | 1,599 | 1,612 | -8 | -0.5% | 17,300 |
| 2024/11/06 | 1,635 | 1,647 | 1,605 | 1,620 | ±0 | ±0% | 20,300 |
| 2024/11/05 | 1,707 | 1,707 | 1,620 | 1,620 | -1 | -0.1% | 23,200 |
| 2024/11/01 | 1,631 | 1,634 | 1,601 | 1,621 | -25 | -1.5% | 22,300 |
| 2024/10/31 | 1,629 | 1,649 | 1,614 | 1,646 | +35 | +2.2% | 14,100 |
| 2024/10/30 | 1,671 | 1,684 | 1,611 | 1,611 | -72 | -4.3% | 62,800 |
| 2024/10/29 | 1,682 | 1,692 | 1,675 | 1,683 | +5 | +0.3% | 8,800 |
| 2024/10/28 | 1,634 | 1,678 | 1,633 | 1,678 | +59 | +3.6% | 22,900 |
| 2024/10/25 | 1,667 | 1,667 | 1,614 | 1,619 | -48 | -2.9% | 15,900 |
| 2024/10/24 | 1,659 | 1,682 | 1,634 | 1,667 | +3 | +0.2% | 20,400 |
| 2024/10/23 | 1,669 | 1,686 | 1,662 | 1,664 | -17 | -1% | 10,100 |
| 2024/10/22 | 1,710 | 1,727 | 1,673 | 1,681 | -29 | -1.7% | 18,500 |
| 2024/10/21 | 1,680 | 1,710 | 1,663 | 1,710 | +42 | +2.5% | 19,700 |
| 2024/10/18 | 1,662 | 1,680 | 1,661 | 1,668 | +4 | +0.2% | 6,600 |
| 2024/10/17 | 1,661 | 1,669 | 1,653 | 1,664 | +1 | +0.1% | 11,300 |
| 2024/10/16 | 1,662 | 1,684 | 1,649 | 1,663 | +1 | +0.1% | 11,800 |
| 2024/10/15 | 1,639 | 1,677 | 1,633 | 1,662 | +45 | +2.8% | 28,200 |
| 2024/10/11 | 1,621 | 1,621 | 1,598 | 1,617 | ±0 | ±0% | 13,900 |
| 2024/10/10 | 1,635 | 1,636 | 1,601 | 1,617 | -20 | -1.2% | 16,500 |
| 2024/10/09 | 1,668 | 1,668 | 1,635 | 1,637 | -19 | -1.1% | 9,600 |
| 2024/10/08 | 1,675 | 1,683 | 1,653 | 1,656 | -45 | -2.6% | 12,300 |
| 2024/10/07 | 1,716 | 1,729 | 1,694 | 1,701 | -23 | -1.3% | 32,800 |
| 2024/10/04 | 1,700 | 1,752 | 1,699 | 1,724 | +25 | +1.5% | 23,400 |
| 2024/10/03 | 1,653 | 1,699 | 1,650 | 1,699 | +69 | +4.2% | 29,300 |
| 2024/10/02 | 1,634 | 1,651 | 1,622 | 1,630 | +1 | +0.1% | 18,000 |
| 2024/10/01 | 1,620 | 1,635 | 1,600 | 1,629 | +13 | +0.8% | 26,200 |
| 2024/09/30 | 1,608 | 1,650 | 1,602 | 1,616 | -28 | -1.7% | 20,300 |
| 2024/09/27 | 1,613 | 1,660 | 1,613 | 1,644 | -3 | -0.2% | 20,600 |
| 2024/09/26 | 1,625 | 1,660 | 1,606 | 1,647 | +46 | +2.9% | 49,700 |
| 2024/09/25 | 1,631 | 1,631 | 1,592 | 1,601 | -27 | -1.7% | 32,000 |
| 2024/09/24 | 1,651 | 1,651 | 1,617 | 1,628 | -32 | -1.9% | 17,000 |
| 2024/09/20 | 1,678 | 1,690 | 1,660 | 1,660 | -9 | -0.5% | 23,500 |
| 2024/09/19 | 1,659 | 1,677 | 1,658 | 1,669 | +14 | +0.8% | 21,300 |
| 2024/09/18 | 1,650 | 1,655 | 1,625 | 1,655 | +16 | +1% | 16,600 |
| 2024/09/17 | 1,620 | 1,641 | 1,599 | 1,639 | +12 | +0.7% | 28,800 |
| 2024/09/13 | 1,649 | 1,651 | 1,627 | 1,627 | -24 | -1.5% | 17,200 |
| 2024/09/12 | 1,649 | 1,669 | 1,634 | 1,651 | +14 | +0.9% | 18,700 |
| 2024/09/11 | 1,652 | 1,656 | 1,610 | 1,637 | -27 | -1.6% | 29,600 |
| 2024/09/10 | 1,655 | 1,678 | 1,650 | 1,664 | +9 | +0.5% | 16,100 |
| 2024/09/09 | 1,649 | 1,671 | 1,627 | 1,655 | -46 | -2.7% | 25,400 |
1～
50
件表示中 / 6242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 | 163,100円 | +6.9% | +1.2% | 1.84% | 18.53倍 | 0.51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 | 100,600円 | +1.2% | +6.1% | 3.43% | 11.74倍 | 0.72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 |
| キユソー流通 | 220,200円 | +4.0% | +29.7% | 1.04% | 24.88倍 | 1.31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 |
| 渋沢倉 | 305,500円 | +6.2% | +6.1% | 3.93% | 9.77倍 | 0.71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 | 176,700円 | +8.2% | +4.7% | 4.53% | 12.81倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム
