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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 943 | 952 | 918 | 926 | - | - | 44,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 953 | 956 | 942 | 943 | -10 | -1% | 34,400 |
| 2020/09/29 | 952 | 961 | 941 | 953 | -8 | -0.8% | 66,700 |
| 2020/09/28 | 961 | 961 | 949 | 961 | +11 | +1.2% | 57,000 |
| 2020/09/25 | 953 | 957 | 943 | 950 | -1 | -0.1% | 34,400 |
| 2020/09/24 | 950 | 954 | 938 | 951 | +1 | +0.1% | 31,300 |
| 2020/09/23 | 950 | 953 | 942 | 950 | -9 | -0.9% | 28,500 |
| 2020/09/18 | 960 | 960 | 950 | 959 | -3 | -0.3% | 22,300 |
| 2020/09/17 | 951 | 964 | 945 | 962 | +10 | +1.1% | 15,100 |
| 2020/09/16 | 950 | 952 | 942 | 952 | +2 | +0.2% | 23,000 |
| 2020/09/15 | 955 | 955 | 939 | 950 | -1 | -0.1% | 15,400 |
| 2020/09/14 | 961 | 967 | 947 | 951 | -10 | -1% | 23,400 |
| 2020/09/11 | 955 | 974 | 944 | 961 | +4 | +0.4% | 48,700 |
| 2020/09/10 | 967 | 967 | 938 | 957 | +1 | +0.1% | 28,300 |
| 2020/09/09 | 969 | 973 | 952 | 956 | -22 | -2.2% | 40,500 |
| 2020/09/08 | 938 | 978 | 936 | 978 | +44 | +4.7% | 49,800 |
| 2020/09/07 | 928 | 935 | 915 | 934 | +8 | +0.9% | 24,700 |
| 2020/09/04 | 901 | 932 | 899 | 926 | +13 | +1.4% | 45,000 |
| 2020/09/03 | 918 | 918 | 907 | 913 | -1 | -0.1% | 10,000 |
| 2020/09/02 | 924 | 924 | 904 | 914 | +1 | +0.1% | 10,700 |
| 2020/09/01 | 905 | 916 | 903 | 913 | +8 | +0.9% | 20,500 |
| 2020/08/31 | 925 | 925 | 903 | 905 | +17 | +1.9% | 46,200 |
| 2020/08/28 | 894 | 896 | 877 | 888 | -8 | -0.9% | 22,400 |
| 2020/08/27 | 889 | 896 | 883 | 896 | +8 | +0.9% | 8,800 |
| 2020/08/26 | 896 | 896 | 886 | 888 | -2 | -0.2% | 7,500 |
| 2020/08/25 | 902 | 902 | 889 | 890 | -1 | -0.1% | 20,400 |
| 2020/08/24 | 892 | 895 | 882 | 891 | +8 | +0.9% | 10,800 |
| 2020/08/21 | 893 | 898 | 883 | 883 | -8 | -0.9% | 16,000 |
| 2020/08/20 | 902 | 905 | 891 | 891 | -18 | -2% | 13,500 |
| 2020/08/19 | 910 | 914 | 906 | 909 | +3 | +0.3% | 6,500 |
| 2020/08/18 | 908 | 916 | 906 | 906 | -6 | -0.7% | 7,700 |
| 2020/08/17 | 913 | 923 | 910 | 912 | -3 | -0.3% | 6,600 |
| 2020/08/14 | 938 | 938 | 915 | 915 | -22 | -2.3% | 17,700 |
| 2020/08/13 | 923 | 937 | 912 | 937 | +20 | +2.2% | 34,400 |
| 2020/08/12 | 918 | 922 | 909 | 917 | -2 | -0.2% | 19,400 |
| 2020/08/11 | 892 | 919 | 892 | 919 | +27 | +3% | 20,500 |
| 2020/08/07 | 880 | 892 | 876 | 892 | -6 | -0.7% | 8,100 |
| 2020/08/06 | 903 | 913 | 896 | 898 | -7 | -0.8% | 14,400 |
| 2020/08/05 | 900 | 907 | 890 | 905 | -1 | -0.1% | 9,500 |
| 2020/08/04 | 895 | 906 | 895 | 906 | +12 | +1.3% | 15,200 |
| 2020/08/03 | 884 | 894 | 870 | 894 | +38 | +4.4% | 13,100 |
| 2020/07/31 | 884 | 884 | 851 | 856 | -30 | -3.4% | 21,300 |
| 2020/07/30 | 905 | 906 | 885 | 886 | -14 | -1.6% | 9,900 |
| 2020/07/29 | 908 | 913 | 900 | 900 | -11 | -1.2% | 10,000 |
| 2020/07/28 | 924 | 924 | 906 | 911 | -10 | -1.1% | 8,200 |
| 2020/07/27 | 926 | 926 | 904 | 921 | +22 | +2.4% | 26,100 |
| 2020/07/22 | 913 | 914 | 899 | 899 | -12 | -1.3% | 15,500 |
| 2020/07/21 | 896 | 913 | 891 | 911 | +20 | +2.2% | 21,300 |
| 2020/07/20 | 885 | 893 | 877 | 891 | +5 | +0.6% | 9,700 |
1201～
1250
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
