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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2025/01/21 | 1,743 | 1,759 | 1,732 | 1,755 | +20 | +1.2% | 11,800 |
| 2025/01/20 | 1,740 | 1,749 | 1,730 | 1,735 | -4 | -0.2% | 9,100 |
| 2025/01/17 | 1,727 | 1,755 | 1,718 | 1,739 | -3 | -0.2% | 13,300 |
| 2025/01/16 | 1,748 | 1,764 | 1,742 | 1,742 | -6 | -0.3% | 12,200 |
| 2025/01/15 | 1,729 | 1,748 | 1,726 | 1,748 | +16 | +0.9% | 10,800 |
| 2025/01/14 | 1,714 | 1,748 | 1,713 | 1,732 | +3 | +0.2% | 14,700 |
| 2025/01/10 | 1,730 | 1,743 | 1,703 | 1,729 | -7 | -0.4% | 28,200 |
| 2025/01/09 | 1,739 | 1,755 | 1,727 | 1,736 | -11 | -0.6% | 16,000 |
| 2025/01/08 | 1,758 | 1,759 | 1,742 | 1,747 | -11 | -0.6% | 12,600 |
| 2025/01/07 | 1,733 | 1,773 | 1,708 | 1,758 | +25 | +1.4% | 32,900 |
| 2025/01/06 | 1,780 | 1,780 | 1,733 | 1,733 | -35 | -2% | 28,600 |
| 2024/12/30 | 1,791 | 1,809 | 1,768 | 1,768 | -31 | -1.7% | 11,600 |
| 2024/12/27 | 1,783 | 1,812 | 1,773 | 1,799 | +27 | +1.5% | 27,000 |
| 2024/12/26 | 1,769 | 1,772 | 1,756 | 1,772 | +3 | +0.2% | 25,400 |
| 2024/12/25 | 1,765 | 1,769 | 1,742 | 1,769 | +5 | +0.3% | 17,500 |
| 2024/12/24 | 1,771 | 1,776 | 1,751 | 1,764 | -7 | -0.4% | 11,600 |
| 2024/12/23 | 1,756 | 1,783 | 1,756 | 1,771 | +16 | +0.9% | 11,500 |
| 2024/12/20 | 1,770 | 1,776 | 1,752 | 1,755 | +1 | +0.1% | 11,100 |
| 2024/12/19 | 1,733 | 1,761 | 1,705 | 1,754 | +9 | +0.5% | 32,500 |
| 2024/12/18 | 1,753 | 1,759 | 1,741 | 1,745 | -17 | -1% | 14,200 |
| 2024/12/17 | 1,749 | 1,774 | 1,748 | 1,762 | +16 | +0.9% | 10,400 |
| 2024/12/16 | 1,762 | 1,767 | 1,743 | 1,746 | -24 | -1.4% | 7,500 |
| 2024/12/13 | 1,755 | 1,775 | 1,755 | 1,770 | -2 | -0.1% | 16,600 |
| 2024/12/12 | 1,773 | 1,782 | 1,749 | 1,772 | +16 | +0.9% | 20,000 |
| 2024/12/11 | 1,737 | 1,765 | 1,730 | 1,756 | +8 | +0.5% | 15,700 |
| 2024/12/10 | 1,745 | 1,766 | 1,723 | 1,748 | +15 | +0.9% | 34,500 |
| 2024/12/09 | 1,830 | 1,837 | 1,671 | 1,733 | -81 | -4.5% | 84,600 |
| 2024/12/06 | 1,844 | 1,850 | 1,802 | 1,814 | -21 | -1.1% | 33,000 |
| 2024/12/05 | 1,820 | 1,835 | 1,808 | 1,835 | +28 | +1.5% | 47,400 |
| 2024/12/04 | 1,773 | 1,810 | 1,759 | 1,807 | +23 | +1.3% | 33,700 |
| 2024/12/03 | 1,750 | 1,784 | 1,737 | 1,784 | +47 | +2.7% | 50,500 |
| 2024/12/02 | 1,689 | 1,737 | 1,689 | 1,737 | +69 | +4.1% | 36,700 |
| 2024/11/29 | 1,659 | 1,679 | 1,655 | 1,668 | -5 | -0.3% | 11,400 |
| 2024/11/28 | 1,620 | 1,673 | 1,620 | 1,673 | +50 | +3.1% | 21,500 |
| 2024/11/27 | 1,630 | 1,630 | 1,606 | 1,623 | -8 | -0.5% | 14,400 |
| 2024/11/26 | 1,640 | 1,643 | 1,622 | 1,631 | -7 | -0.4% | 9,000 |
| 2024/11/25 | 1,640 | 1,645 | 1,628 | 1,638 | -2 | -0.1% | 12,000 |
| 2024/11/22 | 1,622 | 1,647 | 1,622 | 1,640 | +9 | +0.6% | 14,800 |
101～
150
件表示中 / 6392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 | 180,500円 | +3.8% | +0.5% | 3.21% | 15.84倍 | 0.56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 | 107,600円 | +1.0% | -5.7% | 3.49% | 11.60倍 | 0.74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 | 402,500円 | +0.5% | -8.7% | 4.47% | 11.36倍 | 0.90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 | 182,500円 | +7.8% | +3.0% | 4.93% | 13.53倍 | 2.25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 |
| 内外トランス | 404,500円 | +1.8% | -13.2% | 0.00% | 14.62倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジア向けと運航頻度に強み。ＴＯＢで２５年７月上場廃止へ |
市場注目の銘柄
チャート関連のコラム
