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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 1,008 | 1,008 | 986 | 986 | -25 | -2.5% | 28,700 |
| 2020/12/14 | 1,009 | 1,025 | 1,009 | 1,011 | +2 | +0.2% | 28,700 |
| 2020/12/11 | 1,001 | 1,012 | 1,000 | 1,009 | -7 | -0.7% | 23,000 |
| 2020/12/10 | 1,011 | 1,017 | 1,009 | 1,016 | -1 | -0.1% | 10,100 |
| 2020/12/09 | 1,010 | 1,017 | 1,000 | 1,017 | +7 | +0.7% | 15,100 |
| 2020/12/08 | 1,002 | 1,015 | 1,000 | 1,010 | +1 | +0.1% | 11,100 |
| 2020/12/07 | 1,021 | 1,021 | 1,002 | 1,009 | -9 | -0.9% | 23,100 |
| 2020/12/04 | 1,020 | 1,020 | 1,007 | 1,018 | +7 | +0.7% | 29,800 |
| 2020/12/03 | 992 | 1,022 | 991 | 1,011 | +24 | +2.4% | 24,100 |
| 2020/12/02 | 997 | 1,010 | 986 | 987 | -2 | -0.2% | 32,600 |
| 2020/12/01 | 984 | 1,001 | 984 | 989 | +1 | +0.1% | 34,000 |
| 2020/11/30 | 1,016 | 1,016 | 988 | 988 | -24 | -2.4% | 23,200 |
| 2020/11/27 | 1,004 | 1,025 | 1,004 | 1,012 | +8 | +0.8% | 34,700 |
| 2020/11/26 | 1,006 | 1,014 | 1,001 | 1,004 | -1 | -0.1% | 14,400 |
| 2020/11/25 | 1,022 | 1,026 | 1,004 | 1,005 | -9 | -0.9% | 24,000 |
| 2020/11/24 | 1,012 | 1,023 | 1,004 | 1,014 | +21 | +2.1% | 26,100 |
| 2020/11/20 | 980 | 994 | 980 | 993 | +2 | +0.2% | 5,700 |
| 2020/11/19 | 991 | 995 | 985 | 991 | ±0 | ±0% | 16,100 |
| 2020/11/18 | 985 | 995 | 974 | 991 | +6 | +0.6% | 18,200 |
| 2020/11/17 | 980 | 987 | 972 | 985 | +9 | +0.9% | 24,600 |
| 2020/11/16 | 980 | 980 | 967 | 976 | -7 | -0.7% | 23,900 |
| 2020/11/13 | 998 | 998 | 970 | 983 | -18 | -1.8% | 20,300 |
| 2020/11/12 | 990 | 1,012 | 986 | 1,001 | +11 | +1.1% | 44,700 |
| 2020/11/11 | 983 | 990 | 973 | 990 | +13 | +1.3% | 41,800 |
| 2020/11/10 | 970 | 981 | 959 | 977 | +20 | +2.1% | 57,900 |
| 2020/11/09 | 967 | 967 | 948 | 957 | -3 | -0.3% | 26,800 |
| 2020/11/06 | 948 | 960 | 944 | 960 | +9 | +0.9% | 21,200 |
| 2020/11/05 | 945 | 957 | 940 | 951 | +6 | +0.6% | 21,600 |
| 2020/11/04 | 955 | 955 | 936 | 945 | -2 | -0.2% | 21,000 |
| 2020/11/02 | 947 | 947 | 933 | 947 | +15 | +1.6% | 27,200 |
| 2020/10/30 | 946 | 946 | 925 | 932 | -8 | -0.9% | 22,000 |
| 2020/10/29 | 942 | 944 | 937 | 940 | -8 | -0.8% | 8,200 |
| 2020/10/28 | 938 | 950 | 936 | 948 | -5 | -0.5% | 17,800 |
| 2020/10/27 | 944 | 953 | 936 | 953 | +7 | +0.7% | 9,300 |
| 2020/10/26 | 955 | 955 | 940 | 946 | +3 | +0.3% | 13,000 |
| 2020/10/23 | 956 | 956 | 934 | 943 | +2 | +0.2% | 13,000 |
| 2020/10/22 | 957 | 961 | 938 | 941 | -16 | -1.7% | 23,200 |
| 2020/10/21 | 966 | 967 | 957 | 957 | +1 | +0.1% | 13,100 |
| 2020/10/20 | 961 | 968 | 956 | 956 | -2 | -0.2% | 19,100 |
| 2020/10/19 | 954 | 961 | 952 | 958 | +12 | +1.3% | 19,900 |
| 2020/10/16 | 960 | 963 | 945 | 946 | ±0 | ±0% | 41,700 |
| 2020/10/15 | 922 | 951 | 922 | 946 | +27 | +2.9% | 33,500 |
| 2020/10/14 | 928 | 932 | 918 | 919 | -9 | -1% | 18,000 |
| 2020/10/13 | 927 | 935 | 920 | 928 | +6 | +0.7% | 20,900 |
| 2020/10/12 | 933 | 933 | 921 | 922 | -10 | -1.1% | 10,400 |
| 2020/10/09 | 934 | 938 | 926 | 932 | -2 | -0.2% | 18,400 |
| 2020/10/08 | 942 | 950 | 930 | 934 | -8 | -0.8% | 22,300 |
| 2020/10/07 | 938 | 947 | 938 | 942 | -5 | -0.5% | 10,900 |
| 2020/10/06 | 944 | 951 | 933 | 947 | +7 | +0.7% | 16,700 |
| 2020/10/05 | 940 | 946 | 922 | 940 | +14 | +1.5% | 26,300 |
1151～
1200
件表示中 / 6428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 | 213,600円 | +3.8% | +0.5% | 2.72% | 18.75倍 | 0.66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 | 120,800円 | +1.0% | -5.7% | 3.10% | 13.04倍 | 0.83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 | 447,500円 | +0.5% | -8.7% | 4.02% | 12.32倍 | 0.98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 | 190,000円 | +7.8% | +3.0% | 4.74% | 14.09倍 | 2.34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
