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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,618 | 1,632 | 1,599 | 1,624 | +6 | +0.4% | 41,900 |
| 2024/06/25 | 1,623 | 1,641 | 1,611 | 1,618 | +15 | +0.9% | 41,800 |
| 2024/06/24 | 1,611 | 1,624 | 1,583 | 1,603 | ±0 | ±0% | 61,600 |
| 2024/06/21 | 1,580 | 1,662 | 1,580 | 1,603 | +36 | +2.3% | 183,900 |
| 2024/06/20 | 1,582 | 1,593 | 1,562 | 1,567 | -15 | -0.9% | 63,600 |
| 2024/06/19 | 1,638 | 1,649 | 1,562 | 1,582 | -47 | -2.9% | 92,500 |
| 2024/06/18 | 1,620 | 1,649 | 1,616 | 1,629 | +6 | +0.4% | 50,300 |
| 2024/06/17 | 1,641 | 1,658 | 1,606 | 1,623 | -58 | -3.5% | 86,900 |
| 2024/06/14 | 1,659 | 1,681 | 1,656 | 1,681 | +39 | +2.4% | 70,400 |
| 2024/06/13 | 1,631 | 1,666 | 1,630 | 1,642 | -1 | -0.1% | 70,100 |
| 2024/06/12 | 1,660 | 1,677 | 1,636 | 1,643 | -22 | -1.3% | 106,000 |
| 2024/06/11 | 1,774 | 1,795 | 1,644 | 1,665 | -118 | -6.6% | 335,100 |
| 2024/06/10 | 1,699 | 1,787 | 1,688 | 1,783 | +158 | +9.7% | 390,900 |
| 2024/06/07 | 1,580 | 1,629 | 1,580 | 1,625 | +81 | +5.2% | 159,400 |
| 2024/06/06 | 1,503 | 1,559 | 1,498 | 1,544 | +71 | +4.8% | 88,400 |
| 2024/06/05 | 1,455 | 1,506 | 1,450 | 1,473 | +17 | +1.2% | 60,800 |
| 2024/06/04 | 1,454 | 1,463 | 1,450 | 1,456 | +2 | +0.1% | 16,100 |
| 2024/06/03 | 1,469 | 1,469 | 1,446 | 1,454 | -12 | -0.8% | 21,200 |
| 2024/05/31 | 1,462 | 1,468 | 1,450 | 1,466 | +26 | +1.8% | 24,800 |
| 2024/05/30 | 1,419 | 1,443 | 1,407 | 1,440 | +14 | +1% | 32,700 |
| 2024/05/29 | 1,450 | 1,461 | 1,422 | 1,426 | -24 | -1.7% | 42,200 |
| 2024/05/28 | 1,461 | 1,475 | 1,450 | 1,450 | -11 | -0.8% | 24,000 |
| 2024/05/27 | 1,475 | 1,475 | 1,454 | 1,461 | +7 | +0.5% | 11,900 |
| 2024/05/24 | 1,455 | 1,472 | 1,448 | 1,454 | -6 | -0.4% | 32,300 |
| 2024/05/23 | 1,450 | 1,462 | 1,445 | 1,460 | -1 | -0.1% | 38,000 |
| 2024/05/22 | 1,455 | 1,478 | 1,450 | 1,461 | +1 | +0.1% | 43,100 |
| 2024/05/21 | 1,488 | 1,488 | 1,452 | 1,460 | -14 | -0.9% | 40,800 |
| 2024/05/20 | 1,458 | 1,479 | 1,445 | 1,474 | +16 | +1.1% | 46,200 |
| 2024/05/17 | 1,418 | 1,470 | 1,409 | 1,458 | +39 | +2.7% | 60,800 |
| 2024/05/16 | 1,404 | 1,440 | 1,397 | 1,419 | +15 | +1.1% | 58,100 |
| 2024/05/15 | 1,425 | 1,440 | 1,402 | 1,404 | -15 | -1.1% | 36,700 |
| 2024/05/14 | 1,422 | 1,423 | 1,404 | 1,419 | -6 | -0.4% | 18,500 |
| 2024/05/13 | 1,388 | 1,429 | 1,382 | 1,425 | +48 | +3.5% | 44,500 |
| 2024/05/10 | 1,403 | 1,403 | 1,365 | 1,377 | -32 | -2.3% | 31,200 |
| 2024/05/09 | 1,422 | 1,444 | 1,400 | 1,409 | -7 | -0.5% | 55,500 |
| 2024/05/08 | 1,381 | 1,439 | 1,376 | 1,416 | +65 | +4.8% | 90,700 |
| 2024/05/07 | 1,375 | 1,375 | 1,344 | 1,351 | -17 | -1.2% | 33,700 |
| 2024/05/02 | 1,356 | 1,371 | 1,356 | 1,368 | +12 | +0.9% | 15,900 |
| 2024/05/01 | 1,380 | 1,380 | 1,350 | 1,356 | -33 | -2.4% | 20,500 |
| 2024/04/30 | 1,382 | 1,393 | 1,373 | 1,389 | +6 | +0.4% | 20,000 |
| 2024/04/26 | 1,400 | 1,400 | 1,361 | 1,383 | -13 | -0.9% | 41,800 |
| 2024/04/25 | 1,385 | 1,413 | 1,374 | 1,396 | +10 | +0.7% | 47,900 |
| 2024/04/24 | 1,383 | 1,386 | 1,373 | 1,386 | +10 | +0.7% | 27,500 |
| 2024/04/23 | 1,345 | 1,376 | 1,341 | 1,376 | +37 | +2.8% | 38,600 |
| 2024/04/22 | 1,331 | 1,344 | 1,328 | 1,339 | +14 | +1.1% | 27,800 |
| 2024/04/19 | 1,348 | 1,362 | 1,314 | 1,325 | -17 | -1.3% | 67,700 |
| 2024/04/18 | 1,313 | 1,351 | 1,313 | 1,342 | +11 | +0.8% | 37,000 |
| 2024/04/17 | 1,343 | 1,360 | 1,330 | 1,331 | -7 | -0.5% | 36,100 |
| 2024/04/16 | 1,348 | 1,353 | 1,333 | 1,338 | -25 | -1.8% | 45,800 |
| 2024/04/15 | 1,336 | 1,364 | 1,326 | 1,363 | +16 | +1.2% | 35,200 |
101～
150
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
