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 |
|---|---|---|---|---|---|---|---|
| 2006/02/14 | 1,150 | 1,160 | 1,120 | 1,144 | -17 | -1.5% | 26,100 |
| 2006/02/13 | 1,190 | 1,195 | 1,115 | 1,161 | -47 | -3.9% | 48,900 |
| 2006/02/10 | 1,228 | 1,238 | 1,192 | 1,208 | -21 | -1.7% | 20,500 |
| 2006/02/09 | 1,220 | 1,249 | 1,213 | 1,229 | +29 | +2.4% | 27,100 |
| 2006/02/08 | 1,234 | 1,239 | 1,200 | 1,200 | -34 | -2.8% | 32,500 |
| 2006/02/07 | 1,229 | 1,240 | 1,223 | 1,234 | -11 | -0.9% | 23,300 |
| 2006/02/06 | 1,230 | 1,245 | 1,211 | 1,245 | +24 | +2% | 44,600 |
| 2006/02/03 | 1,220 | 1,230 | 1,220 | 1,221 | +1 | +0.1% | 29,300 |
| 2006/02/02 | 1,212 | 1,225 | 1,210 | 1,220 | +15 | +1.2% | 22,300 |
| 2006/02/01 | 1,230 | 1,230 | 1,201 | 1,205 | -26 | -2.1% | 24,600 |
| 2006/01/31 | 1,239 | 1,239 | 1,220 | 1,231 | -3 | -0.2% | 37,100 |
| 2006/01/30 | 1,200 | 1,235 | 1,197 | 1,234 | +49 | +4.1% | 50,200 |
| 2006/01/27 | 1,180 | 1,188 | 1,173 | 1,185 | +7 | +0.6% | 24,100 |
| 2006/01/26 | 1,189 | 1,190 | 1,158 | 1,178 | +20 | +1.7% | 20,600 |
| 2006/01/25 | 1,195 | 1,195 | 1,145 | 1,158 | -17 | -1.4% | 21,800 |
| 2006/01/24 | 1,107 | 1,179 | 1,107 | 1,175 | +69 | +6.2% | 21,400 |
| 2006/01/23 | 1,100 | 1,141 | 1,100 | 1,106 | -34 | -3% | 26,600 |
| 2006/01/20 | 1,184 | 1,184 | 1,140 | 1,140 | -34 | -2.9% | 27,400 |
| 2006/01/19 | 1,115 | 1,185 | 1,115 | 1,174 | -1 | -0.1% | 28,300 |
| 2006/01/18 | 1,176 | 1,176 | 1,101 | 1,175 | +3 | +0.3% | 96,800 |
| 2006/01/17 | 1,213 | 1,216 | 1,172 | 1,172 | -41 | -3.4% | 56,300 |
| 2006/01/16 | 1,208 | 1,223 | 1,194 | 1,213 | +20 | +1.7% | 45,100 |
| 2006/01/13 | 1,191 | 1,208 | 1,190 | 1,193 | +4 | +0.3% | 49,000 |
| 2006/01/12 | 1,198 | 1,200 | 1,175 | 1,189 | +11 | +0.9% | 35,700 |
| 2006/01/11 | 1,216 | 1,225 | 1,170 | 1,178 | -30 | -2.5% | 67,100 |
| 2006/01/10 | 1,223 | 1,245 | 1,203 | 1,208 | -11 | -0.9% | 55,600 |
| 2006/01/06 | 1,198 | 1,236 | 1,198 | 1,219 | +21 | +1.8% | 53,700 |
| 2006/01/05 | 1,200 | 1,211 | 1,196 | 1,198 | -16 | -1.3% | 41,600 |
| 2006/01/04 | 1,224 | 1,250 | 1,181 | 1,214 | -29 | -2.3% | 54,200 |
| 2005/12/30 | 1,278 | 1,282 | 1,220 | 1,243 | -15 | -1.2% | 48,400 |
| 2005/12/29 | 1,282 | 1,282 | 1,230 | 1,258 | +56 | +4.7% | 84,800 |
| 2005/12/28 | 1,211 | 1,219 | 1,160 | 1,202 | -1 | -0.1% | 115,600 |
| 2005/12/27 | 1,175 | 1,280 | 1,173 | 1,203 | +87 | +7.8% | 238,400 |
| 2005/12/26 | 1,104 | 1,127 | 1,096 | 1,116 | +16 | +1.5% | 77,400 |
| 2005/12/22 | 1,130 | 1,130 | 1,080 | 1,100 | -14 | -1.3% | 81,900 |
| 2005/12/21 | 1,064 | 1,153 | 1,040 | 1,114 | +67 | +6.4% | 230,600 |
| 2005/12/20 | 1,011 | 1,047 | 1,011 | 1,047 | +23 | +2.2% | 33,600 |
| 2005/12/19 | 1,026 | 1,029 | 1,020 | 1,024 | -6 | -0.6% | 24,000 |
| 2005/12/16 | 1,030 | 1,033 | 1,025 | 1,030 | +1 | +0.1% | 23,600 |
| 2005/12/15 | 1,030 | 1,041 | 1,028 | 1,029 | -4 | -0.4% | 19,300 |
| 2005/12/14 | 1,048 | 1,053 | 1,032 | 1,033 | -9 | -0.9% | 42,800 |
| 2005/12/13 | 1,045 | 1,049 | 1,041 | 1,042 | +3 | +0.3% | 22,100 |
| 2005/12/12 | 1,046 | 1,046 | 1,031 | 1,039 | +12 | +1.2% | 23,100 |
| 2005/12/09 | 1,022 | 1,033 | 1,020 | 1,027 | -2 | -0.2% | 58,800 |
| 2005/12/08 | 1,030 | 1,037 | 1,021 | 1,029 | -11 | -1.1% | 29,700 |
| 2005/12/07 | 1,041 | 1,050 | 1,033 | 1,040 | +7 | +0.7% | 31,500 |
| 2005/12/06 | 1,069 | 1,073 | 1,030 | 1,033 | -27 | -2.5% | 36,400 |
| 2005/12/05 | 1,060 | 1,060 | 1,054 | 1,060 | +7 | +0.7% | 41,200 |
| 2005/12/02 | 1,060 | 1,060 | 1,051 | 1,053 | -7 | -0.7% | 51,200 |
| 2005/12/01 | 1,075 | 1,075 | 1,045 | 1,060 | +10 | +1% | 33,600 |
4751～
4800
件表示中 / 6395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 | 181,800円 | +3.8% | +0.5% | 3.19% | 15.95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 | 110,800円 | +1.0% | -5.7% | 3.38% | 11.94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 | 407,000円 | +0.5% | -8.7% | 4.42% | 11.49倍 | 0.91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 | 179,600円 | +7.8% | +3.0% | 5.01% | 13.32倍 | 2.21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 | 305,000円 | -4.5% | -11.3% | 1.31% | 24.76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
