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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,450 | 1,481 | 1,450 | 1,467 | +52 | +3.7% | 30,300 |
| 2024/11/01 | 1,398 | 1,419 | 1,397 | 1,415 | +1 | +0.1% | 16,400 |
| 2024/10/31 | 1,374 | 1,414 | 1,374 | 1,414 | +40 | +2.9% | 22,700 |
| 2024/10/30 | 1,391 | 1,391 | 1,357 | 1,374 | -32 | -2.3% | 95,900 |
| 2024/10/29 | 1,362 | 1,407 | 1,357 | 1,406 | +96 | +7.3% | 66,200 |
| 2024/10/28 | 1,305 | 1,323 | 1,305 | 1,310 | +5 | +0.4% | 17,100 |
| 2024/10/25 | 1,331 | 1,331 | 1,305 | 1,305 | -26 | -2% | 18,000 |
| 2024/10/24 | 1,318 | 1,341 | 1,308 | 1,331 | +13 | +1% | 22,600 |
| 2024/10/23 | 1,335 | 1,343 | 1,317 | 1,318 | -17 | -1.3% | 12,200 |
| 2024/10/22 | 1,330 | 1,338 | 1,319 | 1,335 | +10 | +0.8% | 13,500 |
| 2024/10/21 | 1,335 | 1,342 | 1,298 | 1,325 | -15 | -1.1% | 31,800 |
| 2024/10/18 | 1,330 | 1,345 | 1,330 | 1,340 | +13 | +1% | 12,000 |
| 2024/10/17 | 1,315 | 1,329 | 1,313 | 1,327 | +11 | +0.8% | 16,400 |
| 2024/10/16 | 1,311 | 1,325 | 1,309 | 1,316 | -4 | -0.3% | 22,600 |
| 2024/10/15 | 1,318 | 1,324 | 1,317 | 1,320 | +3 | +0.2% | 8,000 |
| 2024/10/11 | 1,313 | 1,317 | 1,304 | 1,317 | +11 | +0.8% | 21,900 |
| 2024/10/10 | 1,307 | 1,316 | 1,302 | 1,306 | +3 | +0.2% | 44,500 |
| 2024/10/09 | 1,312 | 1,316 | 1,296 | 1,303 | -8 | -0.6% | 44,700 |
| 2024/10/08 | 1,317 | 1,321 | 1,305 | 1,311 | -13 | -1% | 25,800 |
| 2024/10/07 | 1,327 | 1,327 | 1,318 | 1,324 | ±0 | ±0% | 23,300 |
| 2024/10/04 | 1,321 | 1,324 | 1,316 | 1,324 | +4 | +0.3% | 9,500 |
| 2024/10/03 | 1,322 | 1,327 | 1,314 | 1,320 | ±0 | ±0% | 7,700 |
| 2024/10/02 | 1,318 | 1,328 | 1,315 | 1,320 | -3 | -0.2% | 6,800 |
| 2024/10/01 | 1,311 | 1,323 | 1,311 | 1,323 | +13 | +1% | 7,200 |
| 2024/09/30 | 1,303 | 1,318 | 1,299 | 1,310 | ±0 | ±0% | 15,300 |
| 2024/09/27 | 1,332 | 1,332 | 1,308 | 1,310 | -37 | -2.7% | 26,100 |
| 2024/09/26 | 1,340 | 1,347 | 1,336 | 1,347 | +12 | +0.9% | 11,500 |
| 2024/09/25 | 1,337 | 1,342 | 1,326 | 1,335 | -3 | -0.2% | 14,600 |
| 2024/09/24 | 1,352 | 1,352 | 1,337 | 1,338 | -10 | -0.7% | 27,200 |
| 2024/09/20 | 1,335 | 1,393 | 1,335 | 1,348 | +20 | +1.5% | 21,200 |
| 2024/09/19 | 1,322 | 1,336 | 1,322 | 1,328 | +9 | +0.7% | 18,900 |
| 2024/09/18 | 1,322 | 1,333 | 1,317 | 1,319 | -2 | -0.2% | 10,300 |
| 2024/09/17 | 1,313 | 1,342 | 1,312 | 1,321 | +11 | +0.8% | 16,600 |
| 2024/09/13 | 1,312 | 1,318 | 1,308 | 1,310 | -7 | -0.5% | 8,500 |
| 2024/09/12 | 1,333 | 1,333 | 1,305 | 1,317 | ±0 | ±0% | 15,100 |
| 2024/09/11 | 1,340 | 1,349 | 1,305 | 1,317 | -21 | -1.6% | 26,400 |
| 2024/09/10 | 1,353 | 1,355 | 1,333 | 1,338 | -5 | -0.4% | 9,600 |
| 2024/09/09 | 1,342 | 1,348 | 1,333 | 1,343 | -5 | -0.4% | 10,200 |
| 2024/09/06 | 1,355 | 1,355 | 1,338 | 1,348 | -3 | -0.2% | 5,400 |
| 2024/09/05 | 1,355 | 1,375 | 1,337 | 1,351 | ±0 | ±0% | 21,900 |
| 2024/09/04 | 1,373 | 1,374 | 1,350 | 1,351 | -28 | -2% | 12,900 |
| 2024/09/03 | 1,384 | 1,388 | 1,376 | 1,379 | +1 | +0.1% | 7,900 |
| 2024/09/02 | 1,393 | 1,393 | 1,370 | 1,378 | +3 | +0.2% | 6,600 |
| 2024/08/30 | 1,385 | 1,394 | 1,375 | 1,375 | -7 | -0.5% | 12,000 |
| 2024/08/29 | 1,381 | 1,412 | 1,379 | 1,382 | +1 | +0.1% | 5,800 |
| 2024/08/28 | 1,393 | 1,408 | 1,380 | 1,381 | -19 | -1.4% | 7,400 |
| 2024/08/27 | 1,383 | 1,400 | 1,381 | 1,400 | +19 | +1.4% | 6,500 |
| 2024/08/26 | 1,381 | 1,394 | 1,373 | 1,381 | -1 | -0.1% | 40,400 |
| 2024/08/23 | 1,374 | 1,382 | 1,369 | 1,382 | +12 | +0.9% | 7,900 |
| 2024/08/22 | 1,365 | 1,370 | 1,353 | 1,370 | +18 | +1.3% | 4,100 |
101～
150
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
