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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,220 | 1,221 | 1,210 | 1,211 | -7 | -0.6% | 15,700 |
| 2024/01/29 | 1,212 | 1,222 | 1,212 | 1,218 | +13 | +1.1% | 15,300 |
| 2024/01/26 | 1,223 | 1,223 | 1,204 | 1,205 | -18 | -1.5% | 35,900 |
| 2024/01/25 | 1,219 | 1,235 | 1,219 | 1,223 | +3 | +0.2% | 26,900 |
| 2024/01/24 | 1,230 | 1,236 | 1,219 | 1,220 | -11 | -0.9% | 24,200 |
| 2024/01/23 | 1,241 | 1,242 | 1,231 | 1,231 | -4 | -0.3% | 18,100 |
| 2024/01/22 | 1,234 | 1,236 | 1,224 | 1,235 | +6 | +0.5% | 22,100 |
| 2024/01/19 | 1,216 | 1,230 | 1,209 | 1,229 | +14 | +1.2% | 35,500 |
| 2024/01/18 | 1,217 | 1,221 | 1,213 | 1,215 | -2 | -0.2% | 20,700 |
| 2024/01/17 | 1,228 | 1,240 | 1,217 | 1,217 | -11 | -0.9% | 23,500 |
| 2024/01/16 | 1,249 | 1,249 | 1,228 | 1,228 | -20 | -1.6% | 18,600 |
| 2024/01/15 | 1,214 | 1,248 | 1,214 | 1,248 | +34 | +2.8% | 30,000 |
| 2024/01/12 | 1,236 | 1,246 | 1,214 | 1,214 | -30 | -2.4% | 32,600 |
| 2024/01/11 | 1,251 | 1,255 | 1,240 | 1,244 | -1 | -0.1% | 29,000 |
| 2024/01/10 | 1,245 | 1,264 | 1,239 | 1,245 | +5 | +0.4% | 39,300 |
| 2024/01/09 | 1,260 | 1,260 | 1,223 | 1,240 | -8 | -0.6% | 67,400 |
| 2024/01/05 | 1,193 | 1,253 | 1,188 | 1,248 | +71 | +6% | 128,700 |
| 2024/01/04 | 1,170 | 1,181 | 1,160 | 1,177 | +4 | +0.3% | 38,000 |
| 2023/12/29 | 1,172 | 1,181 | 1,164 | 1,173 | +1 | +0.1% | 27,800 |
| 2023/12/28 | 1,176 | 1,186 | 1,168 | 1,172 | -3 | -0.3% | 24,100 |
| 2023/12/27 | 1,170 | 1,175 | 1,164 | 1,175 | +19 | +1.6% | 24,400 |
| 2023/12/26 | 1,156 | 1,159 | 1,144 | 1,156 | +10 | +0.9% | 39,800 |
| 2023/12/25 | 1,126 | 1,152 | 1,126 | 1,146 | +32 | +2.9% | 72,700 |
| 2023/12/22 | 1,104 | 1,114 | 1,103 | 1,114 | +10 | +0.9% | 19,300 |
| 2023/12/21 | 1,110 | 1,120 | 1,104 | 1,104 | -12 | -1.1% | 15,300 |
| 2023/12/20 | 1,112 | 1,122 | 1,112 | 1,116 | +4 | +0.4% | 15,900 |
| 2023/12/19 | 1,116 | 1,116 | 1,095 | 1,112 | +1 | +0.1% | 17,500 |
| 2023/12/18 | 1,115 | 1,115 | 1,091 | 1,111 | -12 | -1.1% | 17,100 |
| 2023/12/15 | 1,134 | 1,134 | 1,111 | 1,123 | -4 | -0.4% | 19,600 |
| 2023/12/14 | 1,141 | 1,145 | 1,127 | 1,127 | -14 | -1.2% | 13,800 |
| 2023/12/13 | 1,162 | 1,162 | 1,135 | 1,141 | -21 | -1.8% | 19,200 |
| 2023/12/12 | 1,149 | 1,171 | 1,136 | 1,162 | +14 | +1.2% | 32,800 |
| 2023/12/11 | 1,126 | 1,148 | 1,122 | 1,148 | +32 | +2.9% | 28,900 |
| 2023/12/08 | 1,137 | 1,141 | 1,112 | 1,116 | -32 | -2.8% | 31,900 |
| 2023/12/07 | 1,173 | 1,173 | 1,146 | 1,148 | -9 | -0.8% | 25,700 |
| 2023/12/06 | 1,137 | 1,179 | 1,137 | 1,157 | +28 | +2.5% | 44,700 |
| 2023/12/05 | 1,131 | 1,148 | 1,129 | 1,129 | -9 | -0.8% | 32,800 |
| 2023/12/04 | 1,135 | 1,140 | 1,128 | 1,138 | +5 | +0.4% | 16,900 |
| 2023/12/01 | 1,134 | 1,135 | 1,127 | 1,133 | +8 | +0.7% | 24,300 |
| 2023/11/30 | 1,114 | 1,125 | 1,111 | 1,125 | +11 | +1% | 15,400 |
| 2023/11/29 | 1,120 | 1,123 | 1,112 | 1,114 | -6 | -0.5% | 7,800 |
| 2023/11/28 | 1,117 | 1,122 | 1,109 | 1,120 | +3 | +0.3% | 18,000 |
| 2023/11/27 | 1,110 | 1,120 | 1,106 | 1,117 | +16 | +1.5% | 18,400 |
| 2023/11/24 | 1,104 | 1,109 | 1,098 | 1,101 | +5 | +0.5% | 16,200 |
| 2023/11/22 | 1,088 | 1,101 | 1,084 | 1,096 | +7 | +0.6% | 12,700 |
| 2023/11/21 | 1,088 | 1,097 | 1,088 | 1,089 | +1 | +0.1% | 11,400 |
| 2023/11/20 | 1,100 | 1,112 | 1,088 | 1,088 | -12 | -1.1% | 21,600 |
| 2023/11/17 | 1,086 | 1,100 | 1,082 | 1,100 | +21 | +1.9% | 10,500 |
| 2023/11/16 | 1,085 | 1,087 | 1,079 | 1,079 | -10 | -0.9% | 9,000 |
| 2023/11/15 | 1,089 | 1,089 | 1,082 | 1,089 | +8 | +0.7% | 34,200 |
351～
400
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
