上組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,493 | 3,493 | 3,458 | 3,491 | -3 | -0.1% | 196,700 |
| 2025/04/30 | 3,499 | 3,517 | 3,452 | 3,494 | +21 | +0.6% | 380,100 |
| 2025/04/28 | 3,448 | 3,475 | 3,437 | 3,473 | +17 | +0.5% | 600,000 |
| 2025/04/25 | 3,456 | 3,480 | 3,434 | 3,456 | +25 | +0.7% | 196,100 |
| 2025/04/24 | 3,466 | 3,471 | 3,424 | 3,431 | -27 | -0.8% | 139,700 |
| 2025/04/23 | 3,485 | 3,485 | 3,447 | 3,458 | +26 | +0.8% | 170,700 |
| 2025/04/22 | 3,418 | 3,454 | 3,398 | 3,432 | +25 | +0.7% | 163,100 |
| 2025/04/21 | 3,417 | 3,425 | 3,396 | 3,407 | -10 | -0.3% | 129,800 |
| 2025/04/18 | 3,378 | 3,433 | 3,369 | 3,417 | +39 | +1.2% | 168,700 |
| 2025/04/17 | 3,403 | 3,404 | 3,378 | 3,378 | -11 | -0.3% | 85,500 |
| 2025/04/16 | 3,320 | 3,399 | 3,310 | 3,389 | +68 | +2% | 195,700 |
| 2025/04/15 | 3,356 | 3,364 | 3,321 | 3,321 | -54 | -1.6% | 189,000 |
| 2025/04/14 | 3,375 | 3,404 | 3,358 | 3,375 | +40 | +1.2% | 123,500 |
| 2025/04/11 | 3,228 | 3,345 | 3,221 | 3,335 | -93 | -2.7% | 306,500 |
| 2025/04/10 | 3,451 | 3,451 | 3,381 | 3,428 | +101 | +3% | 247,500 |
| 2025/04/09 | 3,340 | 3,351 | 3,291 | 3,327 | -12 | -0.4% | 263,100 |
| 2025/04/08 | 3,335 | 3,356 | 3,265 | 3,339 | +61 | +1.9% | 313,000 |
| 2025/04/07 | 3,280 | 3,344 | 3,209 | 3,278 | -185 | -5.3% | 361,500 |
| 2025/04/04 | 3,429 | 3,475 | 3,415 | 3,463 | ±0 | ±0% | 284,200 |
| 2025/04/03 | 3,449 | 3,474 | 3,439 | 3,463 | -8 | -0.2% | 334,300 |
| 2025/04/02 | 3,551 | 3,563 | 3,464 | 3,471 | -67 | -1.9% | 247,000 |
| 2025/04/01 | 3,555 | 3,555 | 3,485 | 3,538 | +44 | +1.3% | 218,200 |
| 2025/03/31 | 3,509 | 3,526 | 3,455 | 3,494 | -62 | -1.7% | 299,200 |
| 2025/03/28 | 3,586 | 3,586 | 3,532 | 3,556 | -79 | -2.2% | 221,900 |
| 2025/03/27 | 3,602 | 3,635 | 3,589 | 3,635 | +14 | +0.4% | 249,900 |
| 2025/03/26 | 3,611 | 3,629 | 3,605 | 3,621 | +11 | +0.3% | 280,000 |
| 2025/03/25 | 3,555 | 3,612 | 3,551 | 3,610 | +50 | +1.4% | 255,300 |
| 2025/03/24 | 3,539 | 3,560 | 3,516 | 3,560 | +3 | +0.1% | 212,300 |
| 2025/03/21 | 3,502 | 3,557 | 3,499 | 3,557 | +19 | +0.5% | 541,500 |
| 2025/03/19 | 3,525 | 3,570 | 3,513 | 3,538 | +42 | +1.2% | 259,300 |
| 2025/03/18 | 3,460 | 3,500 | 3,456 | 3,496 | +67 | +2% | 253,000 |
| 2025/03/17 | 3,459 | 3,463 | 3,415 | 3,429 | -10 | -0.3% | 182,800 |
| 2025/03/14 | 3,434 | 3,452 | 3,412 | 3,439 | +15 | +0.4% | 228,800 |
| 2025/03/13 | 3,433 | 3,435 | 3,403 | 3,424 | -12 | -0.3% | 261,600 |
| 2025/03/12 | 3,400 | 3,458 | 3,398 | 3,436 | +1 | ±0% | 340,300 |
| 2025/03/11 | 3,443 | 3,457 | 3,403 | 3,435 | -17 | -0.5% | 282,900 |
| 2025/03/10 | 3,456 | 3,467 | 3,428 | 3,452 | -15 | -0.4% | 196,000 |
| 2025/03/07 | 3,484 | 3,490 | 3,442 | 3,467 | -32 | -0.9% | 246,600 |
| 2025/03/06 | 3,455 | 3,504 | 3,455 | 3,499 | +14 | +0.4% | 237,300 |
| 2025/03/05 | 3,480 | 3,517 | 3,463 | 3,485 | +25 | +0.7% | 266,600 |
| 2025/03/04 | 3,450 | 3,470 | 3,422 | 3,460 | +39 | +1.1% | 241,900 |
| 2025/03/03 | 3,415 | 3,444 | 3,396 | 3,421 | +22 | +0.6% | 303,300 |
| 2025/02/28 | 3,375 | 3,408 | 3,322 | 3,399 | +37 | +1.1% | 423,500 |
| 2025/02/27 | 3,335 | 3,382 | 3,325 | 3,362 | +46 | +1.4% | 287,300 |
| 2025/02/26 | 3,325 | 3,339 | 3,287 | 3,316 | -9 | -0.3% | 167,700 |
| 2025/02/25 | 3,291 | 3,344 | 3,280 | 3,325 | +34 | +1% | 195,500 |
| 2025/02/21 | 3,289 | 3,316 | 3,286 | 3,291 | +13 | +0.4% | 144,000 |
| 2025/02/20 | 3,290 | 3,304 | 3,259 | 3,278 | -14 | -0.4% | 142,500 |
| 2025/02/19 | 3,329 | 3,344 | 3,292 | 3,292 | -13 | -0.4% | 136,000 |
| 2025/02/18 | 3,350 | 3,350 | 3,305 | 3,305 | +1 | ±0% | 162,400 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「上 組」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 |
|---|---|---|---|---|---|---|---|---|
| 上 組 | 349,100円 | +2.7% | 0.0% | 2.86% | 14.14倍 | 0.90倍 |
|
港湾総合運送で首位級。設備投資に積極的。ビル賃貸等に頼らず高品質物流に特化し差別化 |
| 三菱倉 | 99,800円 | +2.1% | +31.0% | 3.61% | 8.89倍 | 0.96倍 |
|
倉庫大手上位。施設高度化推進。医療、食品、機械・電機、新素材に重点。賃貸やマンション販売も |
| 三井倉ＨＤ | 293,300円 | +7.5% | -15.8% | 1.66% | 7.31倍 | 1.93倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送にグループで対応。不動産をリテナント |
| 住友倉 | 279,300円 | +3.9% | -0.5% | 3.69% | 11.24倍 | 0.85倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 日 新 | 474,500円 | +7.7% | +3.6% | 4.21% | 6.76倍 | 0.82倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
市場注目の銘柄
チャート関連のコラム
