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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 945 | 947 | 942 | 944 | +3 | +0.3% | 14,100 |
| 2022/08/18 | 942 | 945 | 939 | 941 | -2 | -0.2% | 13,000 |
| 2022/08/17 | 945 | 946 | 942 | 943 | +1 | +0.1% | 14,000 |
| 2022/08/16 | 943 | 943 | 938 | 942 | +5 | +0.5% | 11,700 |
| 2022/08/15 | 948 | 948 | 936 | 937 | -11 | -1.2% | 27,600 |
| 2022/08/12 | 942 | 949 | 935 | 948 | +13 | +1.4% | 27,400 |
| 2022/08/10 | 935 | 935 | 929 | 935 | +4 | +0.4% | 10,300 |
| 2022/08/09 | 936 | 937 | 928 | 931 | -8 | -0.9% | 24,700 |
| 2022/08/08 | 940 | 940 | 932 | 939 | -3 | -0.3% | 29,000 |
| 2022/08/05 | 932 | 942 | 932 | 942 | +7 | +0.7% | 33,100 |
| 2022/08/04 | 938 | 938 | 932 | 935 | ±0 | ±0% | 19,100 |
| 2022/08/03 | 938 | 940 | 933 | 935 | -1 | -0.1% | 21,000 |
| 2022/08/02 | 947 | 948 | 936 | 936 | -17 | -1.8% | 33,100 |
| 2022/08/01 | 945 | 953 | 941 | 953 | +11 | +1.2% | 42,500 |
| 2022/07/29 | 932 | 942 | 932 | 942 | +8 | +0.9% | 22,900 |
| 2022/07/28 | 938 | 941 | 933 | 934 | -4 | -0.4% | 40,900 |
| 2022/07/27 | 947 | 947 | 936 | 938 | -10 | -1.1% | 15,500 |
| 2022/07/26 | 944 | 948 | 941 | 948 | +5 | +0.5% | 26,400 |
| 2022/07/25 | 940 | 943 | 937 | 943 | +5 | +0.5% | 34,700 |
| 2022/07/22 | 937 | 940 | 935 | 938 | +1 | +0.1% | 20,600 |
| 2022/07/21 | 931 | 937 | 930 | 937 | +6 | +0.6% | 24,300 |
| 2022/07/20 | 932 | 936 | 931 | 931 | +3 | +0.3% | 27,400 |
| 2022/07/19 | 932 | 933 | 924 | 928 | -2 | -0.2% | 18,600 |
| 2022/07/15 | 935 | 935 | 930 | 930 | -1 | -0.1% | 14,400 |
| 2022/07/14 | 922 | 932 | 921 | 931 | +5 | +0.5% | 22,200 |
| 2022/07/13 | 936 | 937 | 926 | 926 | -10 | -1.1% | 19,100 |
| 2022/07/12 | 931 | 937 | 927 | 936 | +1 | +0.1% | 28,900 |
| 2022/07/11 | 927 | 936 | 927 | 935 | +16 | +1.7% | 37,700 |
| 2022/07/08 | 926 | 930 | 918 | 919 | -10 | -1.1% | 56,000 |
| 2022/07/07 | 928 | 931 | 923 | 929 | +7 | +0.8% | 27,400 |
| 2022/07/06 | 919 | 925 | 919 | 922 | ±0 | ±0% | 35,500 |
| 2022/07/05 | 924 | 929 | 920 | 922 | ±0 | ±0% | 35,700 |
| 2022/07/04 | 925 | 928 | 920 | 922 | +2 | +0.2% | 40,600 |
| 2022/07/01 | 929 | 931 | 915 | 920 | -9 | -1% | 61,400 |
| 2022/06/30 | 930 | 937 | 925 | 929 | +12 | +1.3% | 71,200 |
| 2022/06/29 | 944 | 949 | 917 | 917 | -32 | -3.4% | 116,500 |
| 2022/06/28 | 947 | 952 | 945 | 949 | +2 | +0.2% | 30,800 |
| 2022/06/27 | 950 | 950 | 941 | 947 | +3 | +0.3% | 25,000 |
| 2022/06/24 | 945 | 945 | 937 | 944 | -1 | -0.1% | 13,800 |
| 2022/06/23 | 940 | 946 | 940 | 945 | +5 | +0.5% | 9,300 |
| 2022/06/22 | 943 | 944 | 935 | 940 | +1 | +0.1% | 11,000 |
| 2022/06/21 | 939 | 945 | 937 | 939 | +6 | +0.6% | 17,800 |
| 2022/06/20 | 945 | 948 | 933 | 933 | -11 | -1.2% | 43,300 |
| 2022/06/17 | 943 | 948 | 938 | 944 | -7 | -0.7% | 43,600 |
| 2022/06/16 | 951 | 953 | 946 | 951 | +6 | +0.6% | 26,600 |
| 2022/06/15 | 953 | 953 | 945 | 945 | -3 | -0.3% | 33,900 |
| 2022/06/14 | 948 | 953 | 945 | 948 | -3 | -0.3% | 27,200 |
| 2022/06/13 | 955 | 955 | 949 | 951 | -5 | -0.5% | 21,900 |
| 2022/06/10 | 958 | 964 | 956 | 956 | -9 | -0.9% | 26,600 |
| 2022/06/09 | 960 | 966 | 960 | 965 | -2 | -0.2% | 22,100 |
551～
600
件表示中 / 6238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% | 18.52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 |
| 日 新 | 433,000円 | +7.7% | +3.6% | 4.62% | 6.15倍 | 0.74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 | 97,200円 | +1.2% | +6.1% | 3.55% | 11.35倍 | 0.70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 | 194,600円 | +4.0% | +29.7% | 1.18% | 21.99倍 | 1.16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 | 308,000円 | +6.2% | +6.1% | 3.90% | 9.85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 |
市場注目の銘柄
チャート関連のコラム
