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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 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 |
51～
100
件表示中 / 3736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 | 161,400円 | +1.1% | -5.8% | 4.34% | 9.31倍 | 0.45倍 |
|
中部地盤で関東でも総合物流事業を展開。米国・アジアを中心に国際物流も充実。不動産事業も |
| エージーピー | 153,000円 | +10.8% | +15.8% | 2.94% | 18.18倍 | 2.03倍 |
|
駐機中の航空機に電力供給。幹線空港の固定式電源でほぼ独占。空港・物流施設の整備にも注力 |
| ケイヒン | 261,500円 | +1.1% | +6.4% | 3.06% | 7.76倍 | 0.56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 |
| ファイズＨＤ | 114,700円 | +20.2% | +21.7% | 2.62% | 10.99倍 | 3.13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 |
| 杉村倉 | 73,300円 | -0.3% | -2.1% | 1.64% | 13.11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 |
市場注目の銘柄
チャート関連のコラム
