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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,580 | 1,606 | 1,571 | 1,581 | -45 | -2.8% | 94,800 |
| 2025/04/03 | 1,607 | 1,634 | 1,600 | 1,626 | -31 | -1.9% | 34,200 |
| 2025/04/02 | 1,694 | 1,694 | 1,657 | 1,657 | -28 | -1.7% | 22,200 |
| 2025/04/01 | 1,695 | 1,703 | 1,654 | 1,685 | +4 | +0.2% | 33,500 |
| 2025/03/31 | 1,733 | 1,734 | 1,681 | 1,681 | -92 | -5.2% | 40,200 |
| 2025/03/28 | 1,800 | 1,849 | 1,769 | 1,773 | -32 | -1.8% | 99,200 |
| 2025/03/27 | 1,801 | 1,819 | 1,787 | 1,805 | -11 | -0.6% | 200,700 |
| 2025/03/26 | 1,811 | 1,817 | 1,770 | 1,816 | +18 | +1% | 81,900 |
| 2025/03/25 | 1,792 | 1,804 | 1,773 | 1,798 | +23 | +1.3% | 54,500 |
| 2025/03/24 | 1,789 | 1,790 | 1,760 | 1,775 | -3 | -0.2% | 64,900 |
| 2025/03/21 | 1,789 | 1,805 | 1,778 | 1,778 | -11 | -0.6% | 74,900 |
| 2025/03/19 | 1,763 | 1,816 | 1,761 | 1,789 | +31 | +1.8% | 85,100 |
| 2025/03/18 | 1,775 | 1,786 | 1,737 | 1,758 | -17 | -1% | 83,300 |
| 2025/03/17 | 1,759 | 1,777 | 1,756 | 1,775 | +19 | +1.1% | 81,500 |
| 2025/03/14 | 1,722 | 1,759 | 1,722 | 1,756 | +12 | +0.7% | 52,200 |
| 2025/03/13 | 1,719 | 1,748 | 1,708 | 1,744 | +43 | +2.5% | 67,300 |
| 2025/03/12 | 1,744 | 1,751 | 1,686 | 1,701 | -37 | -2.1% | 74,400 |
| 2025/03/11 | 1,748 | 1,748 | 1,719 | 1,738 | -30 | -1.7% | 52,100 |
| 2025/03/10 | 1,805 | 1,805 | 1,765 | 1,768 | -40 | -2.2% | 57,300 |
| 2025/03/07 | 1,795 | 1,839 | 1,758 | 1,808 | -18 | -1% | 62,600 |
| 2025/03/06 | 1,811 | 1,849 | 1,811 | 1,826 | +27 | +1.5% | 56,400 |
| 2025/03/05 | 1,778 | 1,810 | 1,766 | 1,799 | +34 | +1.9% | 33,900 |
| 2025/03/04 | 1,755 | 1,777 | 1,732 | 1,765 | +18 | +1% | 43,600 |
| 2025/03/03 | 1,798 | 1,798 | 1,718 | 1,747 | +6 | +0.3% | 67,900 |
| 2025/02/28 | 1,727 | 1,746 | 1,715 | 1,741 | +16 | +0.9% | 36,700 |
| 2025/02/27 | 1,706 | 1,732 | 1,706 | 1,725 | +10 | +0.6% | 34,900 |
| 2025/02/26 | 1,731 | 1,733 | 1,691 | 1,715 | -17 | -1% | 31,500 |
| 2025/02/25 | 1,728 | 1,735 | 1,693 | 1,732 | -14 | -0.8% | 34,700 |
| 2025/02/21 | 1,780 | 1,780 | 1,726 | 1,746 | -39 | -2.2% | 25,000 |
| 2025/02/20 | 1,815 | 1,838 | 1,775 | 1,785 | -32 | -1.8% | 17,000 |
| 2025/02/19 | 1,856 | 1,885 | 1,815 | 1,817 | -46 | -2.5% | 23,200 |
| 2025/02/18 | 1,900 | 1,903 | 1,858 | 1,863 | -52 | -2.7% | 13,200 |
| 2025/02/17 | 1,923 | 1,936 | 1,901 | 1,915 | ±0 | ±0% | 17,700 |
| 2025/02/14 | 1,918 | 1,931 | 1,893 | 1,915 | -3 | -0.2% | 30,700 |
| 2025/02/13 | 1,943 | 1,965 | 1,912 | 1,918 | -28 | -1.4% | 24,900 |
| 2025/02/12 | 1,943 | 1,964 | 1,936 | 1,946 | +17 | +0.9% | 18,100 |
| 2025/02/10 | 1,917 | 1,960 | 1,917 | 1,929 | +12 | +0.6% | 15,300 |
| 2025/02/07 | 1,950 | 1,961 | 1,911 | 1,917 | -49 | -2.5% | 22,600 |
| 2025/02/06 | 1,891 | 1,968 | 1,873 | 1,966 | +48 | +2.5% | 44,700 |
| 2025/02/05 | 1,815 | 1,980 | 1,815 | 1,918 | +138 | +7.8% | 156,200 |
| 2025/02/04 | 1,760 | 1,864 | 1,734 | 1,780 | +56 | +3.2% | 86,500 |
| 2025/02/03 | 1,769 | 1,769 | 1,724 | 1,724 | -46 | -2.6% | 21,800 |
| 2025/01/31 | 1,769 | 1,770 | 1,754 | 1,770 | ±0 | ±0% | 7,500 |
| 2025/01/30 | 1,758 | 1,774 | 1,741 | 1,770 | +6 | +0.3% | 11,300 |
| 2025/01/29 | 1,798 | 1,798 | 1,764 | 1,764 | -19 | -1.1% | 6,800 |
| 2025/01/28 | 1,759 | 1,784 | 1,759 | 1,783 | +32 | +1.8% | 11,300 |
| 2025/01/27 | 1,771 | 1,771 | 1,735 | 1,751 | +2 | +0.1% | 9,700 |
| 2025/01/24 | 1,728 | 1,757 | 1,728 | 1,749 | +25 | +1.5% | 16,000 |
| 2025/01/23 | 1,745 | 1,745 | 1,704 | 1,724 | -26 | -1.5% | 17,900 |
| 2025/01/22 | 1,755 | 1,760 | 1,743 | 1,750 | -5 | -0.3% | 10,100 |
1～
50
件表示中 / 6330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 | 158,100円 | +9.8% | +19.0% | 1.90% | 16.65倍 | 0.50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 |
| 日 新 | 433,500円 | +7.7% | +3.6% | 4.61% | 6.18倍 | 0.75倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| トランシィ | 81,000円 | +1.2% | +6.1% | 4.26% | 9.38倍 | 0.57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 | 304,000円 | +6.9% | +8.0% | 4.28% | 9.12倍 | 0.70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 |
| 内外トランス | 405,500円 | +1.8% | -13.2% | 0.00% | 14.66倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
市場注目の銘柄
チャート関連のコラム
