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 |
|---|---|---|---|---|---|---|---|
| 2006/09/22 | 1,126 | 1,132 | 1,125 | 1,126 | -2 | -0.2% | 4,800 |
| 2006/09/21 | 1,162 | 1,163 | 1,122 | 1,128 | -34 | -2.9% | 19,200 |
| 2006/09/20 | 1,176 | 1,176 | 1,161 | 1,162 | -14 | -1.2% | 2,500 |
| 2006/09/19 | 1,161 | 1,178 | 1,161 | 1,176 | +15 | +1.3% | 4,700 |
| 2006/09/15 | 1,165 | 1,165 | 1,158 | 1,161 | -5 | -0.4% | 2,300 |
| 2006/09/14 | 1,178 | 1,180 | 1,166 | 1,166 | +9 | +0.8% | 1,800 |
| 2006/09/13 | 1,166 | 1,185 | 1,156 | 1,157 | -8 | -0.7% | 12,000 |
| 2006/09/12 | 1,184 | 1,185 | 1,163 | 1,165 | -11 | -0.9% | 4,300 |
| 2006/09/11 | 1,175 | 1,185 | 1,175 | 1,176 | -9 | -0.8% | 6,500 |
| 2006/09/08 | 1,185 | 1,192 | 1,185 | 1,185 | +11 | +0.9% | 28,500 |
| 2006/09/07 | 1,178 | 1,182 | 1,167 | 1,174 | -6 | -0.5% | 8,400 |
| 2006/09/06 | 1,186 | 1,194 | 1,180 | 1,180 | -8 | -0.7% | 4,400 |
| 2006/09/05 | 1,187 | 1,198 | 1,187 | 1,188 | +3 | +0.3% | 2,800 |
| 2006/09/04 | 1,186 | 1,196 | 1,170 | 1,185 | ±0 | ±0% | 11,400 |
| 2006/09/01 | 1,200 | 1,200 | 1,176 | 1,185 | +16 | +1.4% | 5,600 |
| 2006/08/31 | 1,152 | 1,173 | 1,152 | 1,169 | +17 | +1.5% | 11,300 |
| 2006/08/30 | 1,167 | 1,167 | 1,152 | 1,152 | -17 | -1.5% | 13,500 |
| 2006/08/29 | 1,165 | 1,171 | 1,150 | 1,169 | +2 | +0.2% | 9,100 |
| 2006/08/28 | 1,192 | 1,192 | 1,165 | 1,167 | -17 | -1.4% | 5,000 |
| 2006/08/25 | 1,208 | 1,208 | 1,183 | 1,184 | -4 | -0.3% | 13,600 |
| 2006/08/24 | 1,194 | 1,194 | 1,184 | 1,188 | -7 | -0.6% | 5,500 |
| 2006/08/23 | 1,190 | 1,211 | 1,190 | 1,195 | -18 | -1.5% | 2,900 |
| 2006/08/22 | 1,220 | 1,220 | 1,196 | 1,213 | +11 | +0.9% | 6,400 |
| 2006/08/21 | 1,230 | 1,244 | 1,171 | 1,202 | -24 | -2% | 9,300 |
| 2006/08/18 | 1,219 | 1,226 | 1,200 | 1,226 | +19 | +1.6% | 10,400 |
| 2006/08/17 | 1,215 | 1,218 | 1,207 | 1,207 | -12 | -1% | 6,000 |
| 2006/08/16 | 1,218 | 1,219 | 1,207 | 1,219 | +7 | +0.6% | 4,500 |
| 2006/08/15 | 1,201 | 1,217 | 1,201 | 1,212 | +4 | +0.3% | 4,900 |
| 2006/08/14 | 1,198 | 1,208 | 1,178 | 1,208 | +24 | +2% | 9,800 |
| 2006/08/11 | 1,150 | 1,184 | 1,150 | 1,184 | +19 | +1.6% | 6,400 |
| 2006/08/10 | 1,150 | 1,167 | 1,150 | 1,165 | +6 | +0.5% | 5,400 |
| 2006/08/09 | 1,146 | 1,159 | 1,141 | 1,159 | +14 | +1.2% | 7,000 |
| 2006/08/08 | 1,130 | 1,154 | 1,120 | 1,145 | +33 | +3% | 11,500 |
| 2006/08/07 | 1,160 | 1,160 | 1,112 | 1,112 | -38 | -3.3% | 13,400 |
| 2006/08/04 | 1,157 | 1,160 | 1,135 | 1,150 | ±0 | ±0% | 4,000 |
| 2006/08/03 | 1,169 | 1,169 | 1,150 | 1,150 | -2 | -0.2% | 5,800 |
| 2006/08/02 | 1,130 | 1,152 | 1,130 | 1,152 | +2 | +0.2% | 6,100 |
| 2006/08/01 | 1,178 | 1,178 | 1,138 | 1,150 | +32 | +2.9% | 9,100 |
| 2006/07/31 | 1,116 | 1,145 | 1,116 | 1,118 | -18 | -1.6% | 11,100 |
| 2006/07/28 | 1,122 | 1,148 | 1,112 | 1,136 | +2 | +0.2% | 7,300 |
| 2006/07/27 | 1,142 | 1,149 | 1,133 | 1,134 | -8 | -0.7% | 5,300 |
| 2006/07/26 | 1,167 | 1,167 | 1,137 | 1,142 | -26 | -2.2% | 7,200 |
| 2006/07/25 | 1,152 | 1,171 | 1,150 | 1,168 | +7 | +0.6% | 11,200 |
| 2006/07/24 | 1,159 | 1,181 | 1,155 | 1,161 | -6 | -0.5% | 4,400 |
| 2006/07/21 | 1,194 | 1,194 | 1,162 | 1,167 | -21 | -1.8% | 3,200 |
| 2006/07/20 | 1,170 | 1,189 | 1,160 | 1,188 | +38 | +3.3% | 10,000 |
| 2006/07/19 | 1,151 | 1,172 | 1,140 | 1,150 | -11 | -0.9% | 9,900 |
| 2006/07/18 | 1,200 | 1,201 | 1,153 | 1,161 | -45 | -3.7% | 16,600 |
| 2006/07/14 | 1,230 | 1,230 | 1,206 | 1,206 | -24 | -2% | 12,700 |
| 2006/07/13 | 1,245 | 1,248 | 1,230 | 1,230 | -20 | -1.6% | 14,900 |
4601～
4650
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
