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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,484 | 1,501 | 1,482 | 1,482 | +3 | +0.2% | 7,000 |
| 2025/03/05 | 1,474 | 1,483 | 1,472 | 1,479 | +7 | +0.5% | 4,100 |
| 2025/03/04 | 1,476 | 1,477 | 1,468 | 1,472 | -8 | -0.5% | 7,700 |
| 2025/03/03 | 1,480 | 1,488 | 1,480 | 1,480 | +4 | +0.3% | 2,300 |
| 2025/02/28 | 1,492 | 1,492 | 1,474 | 1,476 | -17 | -1.1% | 5,000 |
| 2025/02/27 | 1,488 | 1,496 | 1,476 | 1,493 | -5 | -0.3% | 4,900 |
| 2025/02/26 | 1,479 | 1,500 | 1,479 | 1,498 | +5 | +0.3% | 3,200 |
| 2025/02/25 | 1,485 | 1,494 | 1,476 | 1,493 | +2 | +0.1% | 6,000 |
| 2025/02/21 | 1,497 | 1,497 | 1,483 | 1,491 | -6 | -0.4% | 2,400 |
| 2025/02/20 | 1,503 | 1,503 | 1,482 | 1,497 | -7 | -0.5% | 6,300 |
| 2025/02/19 | 1,501 | 1,504 | 1,498 | 1,504 | +7 | +0.5% | 4,800 |
| 2025/02/18 | 1,510 | 1,510 | 1,492 | 1,497 | -14 | -0.9% | 9,900 |
| 2025/02/17 | 1,510 | 1,525 | 1,497 | 1,511 | +1 | +0.1% | 11,800 |
| 2025/02/14 | 1,511 | 1,523 | 1,509 | 1,510 | -1 | -0.1% | 9,100 |
| 2025/02/13 | 1,492 | 1,519 | 1,488 | 1,511 | +11 | +0.7% | 7,900 |
| 2025/02/12 | 1,489 | 1,529 | 1,470 | 1,500 | +34 | +2.3% | 30,200 |
| 2025/02/10 | 1,463 | 1,540 | 1,446 | 1,466 | +21 | +1.5% | 47,800 |
| 2025/02/07 | 1,448 | 1,448 | 1,432 | 1,445 | +5 | +0.3% | 1,300 |
| 2025/02/06 | 1,435 | 1,444 | 1,431 | 1,440 | +1 | +0.1% | 3,300 |
| 2025/02/05 | 1,437 | 1,449 | 1,437 | 1,439 | +2 | +0.1% | 4,800 |
| 2025/02/04 | 1,435 | 1,442 | 1,425 | 1,437 | +7 | +0.5% | 5,000 |
| 2025/02/03 | 1,433 | 1,443 | 1,426 | 1,430 | +15 | +1.1% | 7,600 |
| 2025/01/31 | 1,411 | 1,447 | 1,406 | 1,415 | +24 | +1.7% | 26,900 |
| 2025/01/30 | 1,418 | 1,441 | 1,391 | 1,391 | -33 | -2.3% | 138,300 |
| 2025/01/29 | 1,441 | 1,449 | 1,423 | 1,424 | -17 | -1.2% | 11,200 |
| 2025/01/28 | 1,437 | 1,456 | 1,437 | 1,441 | -1 | -0.1% | 7,000 |
| 2025/01/27 | 1,458 | 1,459 | 1,441 | 1,442 | -16 | -1.1% | 10,300 |
| 2025/01/24 | 1,439 | 1,459 | 1,433 | 1,458 | +19 | +1.3% | 9,600 |
| 2025/01/23 | 1,439 | 1,439 | 1,425 | 1,439 | +5 | +0.3% | 5,100 |
| 2025/01/22 | 1,430 | 1,440 | 1,418 | 1,434 | +4 | +0.3% | 6,500 |
1～
50
件表示中 / 3673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 | 139,300円 | +4.0% | -1.1% | 4.31% | 7.53倍 | 0.41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 | 211,500円 | +7.5% | +0.4% | 3.31% | 6.58倍 | 0.48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 | 70,900円 | +1.4% | +0.4% | 2.12% | 13.18倍 | 0.71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 | 90,500円 | +15.4% | +12.8% | 2.87% | 10.37倍 | 2.76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 | 125,900円 | +0.9% | +4.2% | 4.37% | 9.33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
