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 |
|---|---|---|---|---|---|---|---|
| 2007/02/07 | 1,125 | 1,137 | 1,119 | 1,128 | +7 | +0.6% | 26,300 |
| 2007/02/06 | 1,118 | 1,129 | 1,110 | 1,121 | +11 | +1% | 13,300 |
| 2007/02/05 | 1,139 | 1,139 | 1,088 | 1,110 | -18 | -1.6% | 20,400 |
| 2007/02/02 | 1,130 | 1,139 | 1,117 | 1,128 | -2 | -0.2% | 12,000 |
| 2007/02/01 | 1,136 | 1,136 | 1,111 | 1,130 | +14 | +1.3% | 9,900 |
| 2007/01/31 | 1,140 | 1,140 | 1,115 | 1,116 | -23 | -2% | 5,700 |
| 2007/01/30 | 1,140 | 1,140 | 1,121 | 1,139 | +19 | +1.7% | 10,600 |
| 2007/01/29 | 1,131 | 1,131 | 1,101 | 1,120 | +9 | +0.8% | 5,000 |
| 2007/01/26 | 1,137 | 1,137 | 1,095 | 1,111 | +1 | +0.1% | 4,500 |
| 2007/01/25 | 1,140 | 1,140 | 1,110 | 1,110 | -19 | -1.7% | 8,400 |
| 2007/01/24 | 1,130 | 1,135 | 1,126 | 1,129 | +4 | +0.4% | 10,500 |
| 2007/01/23 | 1,130 | 1,130 | 1,115 | 1,125 | +10 | +0.9% | 4,100 |
| 2007/01/22 | 1,119 | 1,134 | 1,111 | 1,115 | +7 | +0.6% | 4,300 |
| 2007/01/19 | 1,115 | 1,117 | 1,105 | 1,108 | -1 | -0.1% | 5,700 |
| 2007/01/18 | 1,108 | 1,121 | 1,108 | 1,109 | +2 | +0.2% | 4,900 |
| 2007/01/17 | 1,113 | 1,126 | 1,104 | 1,107 | -14 | -1.2% | 4,900 |
| 2007/01/16 | 1,130 | 1,145 | 1,115 | 1,121 | +9 | +0.8% | 19,400 |
| 2007/01/15 | 1,102 | 1,115 | 1,096 | 1,112 | +30 | +2.8% | 15,900 |
| 2007/01/12 | 1,070 | 1,085 | 1,069 | 1,082 | +47 | +4.5% | 10,600 |
| 2007/01/11 | 1,065 | 1,073 | 1,035 | 1,035 | -30 | -2.8% | 11,000 |
| 2007/01/10 | 1,097 | 1,105 | 1,060 | 1,065 | -36 | -3.3% | 14,800 |
| 2007/01/09 | 1,091 | 1,118 | 1,088 | 1,101 | +10 | +0.9% | 10,000 |
| 2007/01/05 | 1,134 | 1,134 | 1,091 | 1,091 | -20 | -1.8% | 7,200 |
| 2007/01/04 | 1,135 | 1,135 | 1,105 | 1,111 | +1 | +0.1% | 6,000 |
| 2006/12/29 | 1,119 | 1,119 | 1,100 | 1,110 | -9 | -0.8% | 5,700 |
| 2006/12/28 | 1,135 | 1,135 | 1,110 | 1,119 | -11 | -1% | 6,700 |
| 2006/12/27 | 1,130 | 1,135 | 1,130 | 1,130 | ±0 | ±0% | 3,200 |
| 2006/12/26 | 1,130 | 1,130 | 1,102 | 1,130 | +7 | +0.6% | 3,100 |
| 2006/12/25 | 1,130 | 1,135 | 1,123 | 1,123 | -5 | -0.4% | 10,800 |
| 2006/12/22 | 1,109 | 1,129 | 1,109 | 1,128 | +18 | +1.6% | 5,400 |
| 2006/12/21 | 1,100 | 1,110 | 1,090 | 1,110 | +10 | +0.9% | 11,300 |
| 2006/12/20 | 1,095 | 1,107 | 1,095 | 1,100 | +15 | +1.4% | 10,900 |
| 2006/12/19 | 1,090 | 1,099 | 1,085 | 1,085 | -9 | -0.8% | 6,500 |
| 2006/12/18 | 1,097 | 1,097 | 1,090 | 1,094 | -2 | -0.2% | 3,700 |
| 2006/12/15 | 1,095 | 1,100 | 1,080 | 1,096 | +1 | +0.1% | 19,400 |
| 2006/12/14 | 1,100 | 1,100 | 1,088 | 1,095 | +2 | +0.2% | 7,400 |
| 2006/12/13 | 1,090 | 1,098 | 1,084 | 1,093 | +6 | +0.6% | 16,100 |
| 2006/12/12 | 1,102 | 1,102 | 1,083 | 1,087 | -7 | -0.6% | 6,800 |
| 2006/12/11 | 1,075 | 1,094 | 1,075 | 1,094 | ±0 | ±0% | 4,600 |
| 2006/12/08 | 1,090 | 1,110 | 1,069 | 1,094 | -16 | -1.4% | 19,700 |
| 2006/12/07 | 1,100 | 1,130 | 1,091 | 1,110 | +13 | +1.2% | 14,800 |
| 2006/12/06 | 1,061 | 1,098 | 1,061 | 1,097 | +37 | +3.5% | 9,100 |
| 2006/12/05 | 1,129 | 1,129 | 1,048 | 1,060 | +11 | +1% | 15,500 |
| 2006/12/04 | 1,031 | 1,049 | 1,030 | 1,049 | +23 | +2.2% | 4,900 |
| 2006/12/01 | 1,058 | 1,059 | 1,007 | 1,026 | -12 | -1.2% | 8,300 |
| 2006/11/30 | 996 | 1,046 | 996 | 1,038 | +42 | +4.2% | 14,200 |
| 2006/11/29 | 979 | 996 | 975 | 996 | +9 | +0.9% | 17,300 |
| 2006/11/28 | 990 | 990 | 962 | 987 | -6 | -0.6% | 13,500 |
| 2006/11/27 | 990 | 1,005 | 985 | 993 | -3 | -0.3% | 7,600 |
| 2006/11/24 | 1,035 | 1,035 | 994 | 996 | +12 | +1.2% | 7,900 |
4351～
4400
件表示中 / 6238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 | 163,500円 | +6.9% | +1.2% | 1.83% | 18.57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 |
| 日 新 | 431,000円 | +7.7% | +3.6% | 4.64% | 6.12倍 | 0.74倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| トランシィ | 97,400円 | +1.2% | +6.1% | 3.54% | 11.37倍 | 0.70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 | 191,800円 | +4.0% | +29.7% | 1.20% | 21.67倍 | 1.14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 | 308,000円 | +6.2% | +6.1% | 3.90% | 9.85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 |
市場注目の銘柄
チャート関連のコラム
