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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,718 | 1,763 | 1,698 | 1,701 | -6 | -0.4% | 42,600 |
| 2024/09/05 | 1,605 | 1,709 | 1,604 | 1,707 | +85 | +5.2% | 56,900 |
| 2024/09/04 | 1,648 | 1,680 | 1,615 | 1,622 | -53 | -3.2% | 30,400 |
| 2024/09/03 | 1,677 | 1,685 | 1,659 | 1,675 | +9 | +0.5% | 21,700 |
| 2024/09/02 | 1,669 | 1,670 | 1,625 | 1,666 | +1 | +0.1% | 35,600 |
| 2024/08/30 | 1,622 | 1,670 | 1,617 | 1,665 | +46 | +2.8% | 39,500 |
| 2024/08/29 | 1,613 | 1,627 | 1,593 | 1,619 | +17 | +1.1% | 18,000 |
| 2024/08/28 | 1,605 | 1,618 | 1,590 | 1,602 | -3 | -0.2% | 18,200 |
| 2024/08/27 | 1,575 | 1,605 | 1,575 | 1,605 | +30 | +1.9% | 14,600 |
| 2024/08/26 | 1,570 | 1,575 | 1,557 | 1,575 | +5 | +0.3% | 16,700 |
| 2024/08/23 | 1,557 | 1,580 | 1,555 | 1,570 | +13 | +0.8% | 16,500 |
| 2024/08/22 | 1,556 | 1,558 | 1,528 | 1,557 | +18 | +1.2% | 15,000 |
| 2024/08/21 | 1,522 | 1,555 | 1,522 | 1,539 | +12 | +0.8% | 21,200 |
| 2024/08/20 | 1,516 | 1,529 | 1,513 | 1,527 | +18 | +1.2% | 14,200 |
| 2024/08/19 | 1,526 | 1,533 | 1,501 | 1,509 | -11 | -0.7% | 18,800 |
| 2024/08/16 | 1,534 | 1,544 | 1,518 | 1,520 | +14 | +0.9% | 17,500 |
| 2024/08/15 | 1,510 | 1,550 | 1,505 | 1,506 | -3 | -0.2% | 31,900 |
| 2024/08/14 | 1,484 | 1,509 | 1,465 | 1,509 | +46 | +3.1% | 25,100 |
| 2024/08/13 | 1,428 | 1,470 | 1,428 | 1,463 | +35 | +2.5% | 18,900 |
| 2024/08/09 | 1,454 | 1,486 | 1,408 | 1,428 | +8 | +0.6% | 52,500 |
| 2024/08/08 | 1,410 | 1,475 | 1,410 | 1,420 | -20 | -1.4% | 29,000 |
| 2024/08/07 | 1,340 | 1,469 | 1,340 | 1,440 | +77 | +5.6% | 54,000 |
| 2024/08/06 | 1,352 | 1,393 | 1,333 | 1,363 | +41 | +3.1% | 61,100 |
| 2024/08/05 | 1,303 | 1,388 | 1,280 | 1,322 | -143 | -9.8% | 145,000 |
| 2024/08/02 | 1,484 | 1,504 | 1,451 | 1,465 | -89 | -5.7% | 128,900 |
| 2024/08/01 | 1,599 | 1,599 | 1,536 | 1,554 | -56 | -3.5% | 60,300 |
| 2024/07/31 | 1,574 | 1,610 | 1,563 | 1,610 | +28 | +1.8% | 28,300 |
| 2024/07/30 | 1,601 | 1,601 | 1,576 | 1,582 | -28 | -1.7% | 27,900 |
| 2024/07/29 | 1,560 | 1,610 | 1,552 | 1,610 | +68 | +4.4% | 45,800 |
| 2024/07/26 | 1,560 | 1,561 | 1,540 | 1,542 | -8 | -0.5% | 23,000 |
| 2024/07/25 | 1,533 | 1,563 | 1,528 | 1,550 | -10 | -0.6% | 52,400 |
| 2024/07/24 | 1,565 | 1,581 | 1,548 | 1,560 | -14 | -0.9% | 39,900 |
| 2024/07/23 | 1,574 | 1,589 | 1,570 | 1,574 | ±0 | ±0% | 31,600 |
| 2024/07/22 | 1,576 | 1,587 | 1,561 | 1,574 | -2 | -0.1% | 38,500 |
| 2024/07/19 | 1,585 | 1,592 | 1,573 | 1,576 | -9 | -0.6% | 29,000 |
| 2024/07/18 | 1,589 | 1,592 | 1,575 | 1,585 | -11 | -0.7% | 60,400 |
| 2024/07/17 | 1,604 | 1,611 | 1,595 | 1,596 | -5 | -0.3% | 30,800 |
| 2024/07/16 | 1,611 | 1,623 | 1,595 | 1,601 | -14 | -0.9% | 51,400 |
| 2024/07/12 | 1,592 | 1,655 | 1,586 | 1,615 | +8 | +0.5% | 56,600 |
| 2024/07/11 | 1,604 | 1,616 | 1,591 | 1,607 | +3 | +0.2% | 36,700 |
| 2024/07/10 | 1,605 | 1,616 | 1,587 | 1,604 | +2 | +0.1% | 72,900 |
| 2024/07/09 | 1,615 | 1,650 | 1,596 | 1,602 | -10 | -0.6% | 67,300 |
| 2024/07/08 | 1,565 | 1,628 | 1,564 | 1,612 | +49 | +3.1% | 89,800 |
| 2024/07/05 | 1,554 | 1,566 | 1,541 | 1,563 | +1 | +0.1% | 50,500 |
| 2024/07/04 | 1,582 | 1,590 | 1,550 | 1,562 | -16 | -1% | 61,900 |
| 2024/07/03 | 1,602 | 1,602 | 1,566 | 1,578 | -30 | -1.9% | 63,600 |
| 2024/07/02 | 1,609 | 1,609 | 1,590 | 1,608 | +2 | +0.1% | 42,300 |
| 2024/07/01 | 1,608 | 1,619 | 1,600 | 1,606 | +6 | +0.4% | 33,700 |
| 2024/06/28 | 1,595 | 1,603 | 1,571 | 1,600 | -4 | -0.2% | 46,200 |
| 2024/06/27 | 1,633 | 1,635 | 1,597 | 1,604 | -20 | -1.2% | 37,300 |
201～
250
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
