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 |
---|---|---|---|---|---|---|---|
2014/01/29 | 1,020 | 1,035 | 1,020 | 1,033 | +15 | +1.5% | 13,000 |
2014/01/28 | 1,031 | 1,031 | 1,018 | 1,018 | -13 | -1.3% | 26,200 |
2014/01/27 | 1,065 | 1,068 | 1,030 | 1,031 | -37 | -3.5% | 44,400 |
2014/01/24 | 1,080 | 1,085 | 1,068 | 1,068 | -28 | -2.6% | 28,100 |
2014/01/23 | 1,111 | 1,118 | 1,096 | 1,096 | -23 | -2.1% | 16,000 |
2014/01/22 | 1,100 | 1,122 | 1,097 | 1,119 | +10 | +0.9% | 9,200 |
2014/01/21 | 1,133 | 1,137 | 1,101 | 1,109 | -9 | -0.8% | 11,800 |
2014/01/20 | 1,129 | 1,130 | 1,118 | 1,118 | -3 | -0.3% | 5,400 |
2014/01/17 | 1,110 | 1,125 | 1,098 | 1,121 | +28 | +2.6% | 8,900 |
2014/01/16 | 1,092 | 1,104 | 1,091 | 1,093 | +2 | +0.2% | 21,200 |
2014/01/15 | 1,099 | 1,099 | 1,087 | 1,091 | +2 | +0.2% | 24,100 |
2014/01/14 | 1,129 | 1,129 | 1,087 | 1,089 | -31 | -2.8% | 34,500 |
2014/01/10 | 1,127 | 1,134 | 1,110 | 1,120 | -6 | -0.5% | 46,800 |
2014/01/09 | 1,142 | 1,143 | 1,120 | 1,126 | -19 | -1.7% | 20,400 |
2014/01/08 | 1,149 | 1,149 | 1,134 | 1,145 | +5 | +0.4% | 7,300 |
2014/01/07 | 1,173 | 1,173 | 1,137 | 1,140 | -14 | -1.2% | 7,500 |
2014/01/06 | 1,175 | 1,175 | 1,138 | 1,154 | -6 | -0.5% | 14,500 |
2013/12/30 | 1,137 | 1,166 | 1,134 | 1,160 | +33 | +2.9% | 20,000 |
2013/12/27 | 1,098 | 1,128 | 1,082 | 1,127 | +53 | +4.9% | 24,400 |
2013/12/26 | 1,083 | 1,097 | 1,067 | 1,074 | +7 | +0.7% | 38,900 |
2013/12/25 | 1,078 | 1,078 | 1,018 | 1,067 | -11 | -1% | 130,200 |
2013/12/24 | 1,069 | 1,084 | 1,064 | 1,078 | +4 | +0.4% | 37,200 |
2013/12/20 | 1,073 | 1,086 | 1,072 | 1,074 | -14 | -1.3% | 43,900 |
2013/12/19 | 1,081 | 1,103 | 1,071 | 1,088 | +7 | +0.6% | 77,500 |
2013/12/18 | 1,069 | 1,081 | 1,060 | 1,081 | +11 | +1% | 22,500 |
2013/12/17 | 1,060 | 1,079 | 1,051 | 1,070 | +10 | +0.9% | 22,000 |
2013/12/16 | 1,062 | 1,075 | 1,053 | 1,060 | -2 | -0.2% | 20,600 |
2013/12/13 | 1,095 | 1,102 | 1,050 | 1,062 | -40 | -3.6% | 72,200 |
2013/12/12 | 1,106 | 1,109 | 1,098 | 1,102 | -9 | -0.8% | 21,600 |
2013/12/11 | 1,150 | 1,150 | 1,109 | 1,111 | -25 | -2.2% | 13,000 |
2013/12/10 | 1,133 | 1,145 | 1,132 | 1,136 | +3 | +0.3% | 14,400 |
2013/12/09 | 1,115 | 1,139 | 1,090 | 1,133 | +15 | +1.3% | 27,300 |
2013/12/06 | 1,123 | 1,125 | 1,111 | 1,118 | -9 | -0.8% | 13,200 |
2013/12/05 | 1,151 | 1,155 | 1,127 | 1,127 | -25 | -2.2% | 25,200 |
2013/12/04 | 1,155 | 1,169 | 1,150 | 1,152 | -7 | -0.6% | 26,500 |
2013/12/03 | 1,198 | 1,198 | 1,150 | 1,159 | -27 | -2.3% | 34,900 |
2013/12/02 | 1,194 | 1,199 | 1,185 | 1,186 | -11 | -0.9% | 18,800 |
2013/11/29 | 1,204 | 1,208 | 1,187 | 1,197 | -23 | -1.9% | 35,600 |
2013/11/28 | 1,225 | 1,235 | 1,212 | 1,220 | -5 | -0.4% | 15,800 |
2013/11/27 | 1,210 | 1,228 | 1,205 | 1,225 | -1 | -0.1% | 18,800 |
2013/11/26 | 1,237 | 1,238 | 1,218 | 1,226 | -12 | -1% | 11,500 |
2013/11/25 | 1,244 | 1,245 | 1,210 | 1,238 | -8 | -0.6% | 25,300 |
2013/11/22 | 1,249 | 1,255 | 1,232 | 1,246 | +8 | +0.6% | 59,000 |
2013/11/21 | 1,230 | 1,251 | 1,218 | 1,238 | +11 | +0.9% | 45,200 |
2013/11/20 | 1,221 | 1,245 | 1,221 | 1,227 | -4 | -0.3% | 28,400 |
2013/11/19 | 1,232 | 1,241 | 1,223 | 1,231 | -9 | -0.7% | 25,200 |
2013/11/18 | 1,238 | 1,252 | 1,228 | 1,240 | +2 | +0.2% | 90,800 |
2013/11/15 | 1,207 | 1,239 | 1,207 | 1,238 | +32 | +2.7% | 67,800 |
2013/11/14 | 1,200 | 1,210 | 1,177 | 1,206 | +6 | +0.5% | 29,500 |
2013/11/13 | 1,200 | 1,210 | 1,194 | 1,200 | +3 | +0.3% | 13,500 |
2801~
2850
件表示中 / 6397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 | 183,200円 | +3.8% | +0.5% | 3.17% | 16.08倍 | 0.57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 | 110,200円 | +1.0% | -5.7% | 3.40% | 11.88倍 | 0.76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 | 413,000円 | +0.5% | -8.7% | 4.36% | 11.66倍 | 0.92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 | 181,500円 | +7.8% | +3.0% | 4.96% | 13.45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 |
日コンセプト | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.17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