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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/21 | 1,360 | 1,368 | 1,347 | 1,352 | -4 | -0.3% | 6,000 |
| 2024/08/20 | 1,355 | 1,363 | 1,346 | 1,356 | +8 | +0.6% | 12,200 |
| 2024/08/19 | 1,339 | 1,360 | 1,339 | 1,348 | +9 | +0.7% | 8,000 |
| 2024/08/16 | 1,328 | 1,354 | 1,328 | 1,339 | +11 | +0.8% | 22,500 |
| 2024/08/15 | 1,311 | 1,332 | 1,310 | 1,328 | +18 | +1.4% | 13,300 |
| 2024/08/14 | 1,305 | 1,326 | 1,300 | 1,310 | +1 | +0.1% | 11,800 |
| 2024/08/13 | 1,274 | 1,309 | 1,274 | 1,309 | +43 | +3.4% | 22,000 |
| 2024/08/09 | 1,286 | 1,327 | 1,264 | 1,266 | -14 | -1.1% | 23,600 |
| 2024/08/08 | 1,320 | 1,329 | 1,280 | 1,280 | -10 | -0.8% | 16,800 |
| 2024/08/07 | 1,278 | 1,340 | 1,250 | 1,290 | +12 | +0.9% | 37,700 |
| 2024/08/06 | 1,318 | 1,321 | 1,255 | 1,278 | +78 | +6.5% | 34,500 |
| 2024/08/05 | 1,335 | 1,337 | 1,171 | 1,200 | -159 | -11.7% | 211,200 |
| 2024/08/02 | 1,398 | 1,404 | 1,357 | 1,359 | -59 | -4.2% | 52,800 |
| 2024/08/01 | 1,450 | 1,450 | 1,414 | 1,418 | -32 | -2.2% | 15,100 |
| 2024/07/31 | 1,424 | 1,463 | 1,424 | 1,450 | +36 | +2.5% | 34,200 |
| 2024/07/30 | 1,460 | 1,468 | 1,386 | 1,414 | -52 | -3.5% | 228,800 |
| 2024/07/29 | 1,464 | 1,471 | 1,458 | 1,466 | +4 | +0.3% | 9,400 |
| 2024/07/26 | 1,476 | 1,476 | 1,452 | 1,462 | -2 | -0.1% | 14,500 |
| 2024/07/25 | 1,470 | 1,474 | 1,462 | 1,464 | -14 | -0.9% | 19,300 |
| 2024/07/24 | 1,484 | 1,487 | 1,476 | 1,478 | -13 | -0.9% | 16,400 |
151～
200
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
