東陽倉庫の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,525 | 1,525 | 1,509 | 1,509 | ±0 | ±0% | 2,800 |
| 2025/05/20 | 1,525 | 1,525 | 1,505 | 1,509 | -1 | -0.1% | 5,100 |
| 2025/05/19 | 1,514 | 1,535 | 1,510 | 1,510 | -11 | -0.7% | 7,100 |
| 2025/05/16 | 1,520 | 1,537 | 1,520 | 1,521 | +1 | +0.1% | 3,000 |
| 2025/05/15 | 1,516 | 1,525 | 1,512 | 1,520 | +8 | +0.5% | 6,800 |
| 2025/05/14 | 1,493 | 1,527 | 1,493 | 1,512 | +9 | +0.6% | 10,200 |
| 2025/05/13 | 1,500 | 1,571 | 1,485 | 1,503 | +9 | +0.6% | 35,600 |
| 2025/05/12 | 1,509 | 1,560 | 1,484 | 1,494 | +15 | +1% | 84,700 |
| 2025/05/09 | 1,466 | 1,479 | 1,464 | 1,479 | +14 | +1% | 6,400 |
| 2025/05/08 | 1,469 | 1,474 | 1,465 | 1,465 | -9 | -0.6% | 2,300 |
| 2025/05/07 | 1,471 | 1,477 | 1,471 | 1,474 | +10 | +0.7% | 5,800 |
| 2025/05/02 | 1,456 | 1,469 | 1,456 | 1,464 | +5 | +0.3% | 3,300 |
| 2025/05/01 | 1,469 | 1,469 | 1,458 | 1,459 | -7 | -0.5% | 3,100 |
| 2025/04/30 | 1,456 | 1,466 | 1,444 | 1,466 | +12 | +0.8% | 6,600 |
| 2025/04/28 | 1,464 | 1,464 | 1,442 | 1,454 | -10 | -0.7% | 8,000 |
| 2025/04/25 | 1,466 | 1,466 | 1,455 | 1,464 | +4 | +0.3% | 5,200 |
| 2025/04/24 | 1,450 | 1,460 | 1,445 | 1,460 | +18 | +1.2% | 3,600 |
| 2025/04/23 | 1,457 | 1,457 | 1,440 | 1,442 | -3 | -0.2% | 2,500 |
| 2025/04/22 | 1,448 | 1,459 | 1,445 | 1,445 | -11 | -0.8% | 4,300 |
| 2025/04/21 | 1,456 | 1,459 | 1,442 | 1,456 | +8 | +0.6% | 3,600 |
| 2025/04/18 | 1,448 | 1,459 | 1,448 | 1,448 | ±0 | ±0% | 3,400 |
| 2025/04/17 | 1,429 | 1,448 | 1,428 | 1,448 | +21 | +1.5% | 3,200 |
| 2025/04/16 | 1,439 | 1,440 | 1,420 | 1,427 | -14 | -1% | 6,100 |
| 2025/04/15 | 1,449 | 1,449 | 1,426 | 1,441 | -6 | -0.4% | 2,800 |
| 2025/04/14 | 1,453 | 1,453 | 1,424 | 1,447 | +14 | +1% | 2,800 |
| 2025/04/11 | 1,400 | 1,433 | 1,400 | 1,433 | +13 | +0.9% | 3,900 |
| 2025/04/10 | 1,458 | 1,458 | 1,400 | 1,420 | +50 | +3.6% | 6,200 |
| 2025/04/09 | 1,378 | 1,433 | 1,315 | 1,370 | -15 | -1.1% | 15,600 |
| 2025/04/08 | 1,377 | 1,426 | 1,339 | 1,385 | +88 | +6.8% | 14,400 |
| 2025/04/07 | 1,302 | 1,344 | 1,290 | 1,297 | -96 | -6.9% | 58,700 |
| 2025/04/04 | 1,425 | 1,448 | 1,363 | 1,393 | -55 | -3.8% | 33,400 |
| 2025/04/03 | 1,422 | 1,451 | 1,422 | 1,448 | -17 | -1.2% | 9,700 |
| 2025/04/02 | 1,488 | 1,488 | 1,456 | 1,465 | -24 | -1.6% | 7,400 |
| 2025/04/01 | 1,488 | 1,496 | 1,468 | 1,489 | ±0 | ±0% | 8,200 |
| 2025/03/31 | 1,494 | 1,501 | 1,475 | 1,489 | -9 | -0.6% | 7,900 |
| 2025/03/28 | 1,501 | 1,504 | 1,490 | 1,498 | -41 | -2.7% | 6,900 |
| 2025/03/27 | 1,520 | 1,539 | 1,520 | 1,539 | +5 | +0.3% | 6,200 |
| 2025/03/26 | 1,536 | 1,550 | 1,521 | 1,534 | -5 | -0.3% | 7,200 |
| 2025/03/25 | 1,547 | 1,547 | 1,523 | 1,539 | +8 | +0.5% | 8,500 |
| 2025/03/24 | 1,529 | 1,538 | 1,517 | 1,531 | +15 | +1% | 8,800 |
| 2025/03/21 | 1,516 | 1,540 | 1,515 | 1,516 | +6 | +0.4% | 11,100 |
| 2025/03/19 | 1,510 | 1,522 | 1,506 | 1,510 | +4 | +0.3% | 7,700 |
| 2025/03/18 | 1,511 | 1,515 | 1,502 | 1,506 | -2 | -0.1% | 5,500 |
| 2025/03/17 | 1,505 | 1,510 | 1,497 | 1,508 | +8 | +0.5% | 3,400 |
| 2025/03/14 | 1,500 | 1,513 | 1,496 | 1,500 | ±0 | ±0% | 4,300 |
| 2025/03/13 | 1,511 | 1,511 | 1,494 | 1,500 | -10 | -0.7% | 2,300 |
| 2025/03/12 | 1,497 | 1,510 | 1,494 | 1,510 | +5 | +0.3% | 4,300 |
| 2025/03/11 | 1,490 | 1,506 | 1,483 | 1,505 | +8 | +0.5% | 5,400 |
| 2025/03/10 | 1,506 | 1,513 | 1,490 | 1,497 | -1 | -0.1% | 5,700 |
| 2025/03/07 | 1,482 | 1,514 | 1,481 | 1,498 | +16 | +1.1% | 6,600 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「東陽倉」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 |
|---|---|---|---|---|---|---|---|---|
| 東陽倉 | 150,900円 | +1.1% | -5.8% | 4.64% | 8.80倍 | 0.43倍 |
|
中部圏地盤の有力倉庫。工業品から食品まで取り扱い多彩。不動産事業、国際物流も手がける |
| ケイヒン | 239,900円 | +1.1% | +6.4% | 3.33% | 7.12倍 | 0.51倍 |
|
総合物流準大手。中古車輸出強い。通販流通センター受託も。米国大手ＢＤＰと連携し海外強化 |
| 杉村倉 | 78,000円 | -0.3% | -2.1% | 1.54% | 14.03倍 | 0.76倍 |
|
関西倉庫業の老舗、流通加工や運送も。不動産賃貸、ゴルフ練習場など併営。野村ＨＤグループ |
| ファイズＨＤ | 100,900円 | +20.2% | +21.7% | 2.97% | 9.67倍 | 2.75倍 |
|
ＥＣ向けに物流センター運営やスタッフ派遣、拠点間輸送、宅配など展開。アマゾンが最大顧客 |
| 東洋埠頭 | 132,100円 | +8.3% | +8.4% | 4.54% | 9.71倍 | 0.36倍 |
|
埠頭会社最大手で特殊倉庫のパイオニア。精緻な保管仕様誇る。輸入青果物強い。国際物流注力 |
市場注目の銘柄
チャート関連のコラム
