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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,495 | 4,497 | 4,435 | 4,452 | -44 | -1% | 179,000 |
| 2025/08/21 | 4,484 | 4,496 | 4,430 | 4,496 | -13 | -0.3% | 268,300 |
| 2025/08/20 | 4,429 | 4,549 | 4,424 | 4,509 | +79 | +1.8% | 266,000 |
| 2025/08/19 | 4,408 | 4,443 | 4,394 | 4,430 | +57 | +1.3% | 214,300 |
| 2025/08/18 | 4,392 | 4,409 | 4,365 | 4,373 | -39 | -0.9% | 164,200 |
| 2025/08/15 | 4,432 | 4,458 | 4,392 | 4,412 | -10 | -0.2% | 199,200 |
| 2025/08/14 | 4,380 | 4,445 | 4,367 | 4,422 | -14 | -0.3% | 212,700 |
| 2025/08/13 | 4,424 | 4,548 | 4,381 | 4,436 | +65 | +1.5% | 381,600 |
| 2025/08/12 | 4,450 | 4,472 | 4,335 | 4,371 | -44 | -1% | 289,800 |
| 2025/08/08 | 4,410 | 4,424 | 4,367 | 4,415 | +16 | +0.4% | 236,800 |
| 2025/08/07 | 4,346 | 4,404 | 4,337 | 4,399 | +52 | +1.2% | 172,600 |
| 2025/08/06 | 4,297 | 4,367 | 4,297 | 4,347 | +50 | +1.2% | 171,600 |
| 2025/08/05 | 4,287 | 4,316 | 4,245 | 4,297 | +26 | +0.6% | 197,900 |
| 2025/08/04 | 4,255 | 4,271 | 4,221 | 4,271 | -6 | -0.1% | 126,900 |
| 2025/08/01 | 4,230 | 4,296 | 4,215 | 4,277 | +43 | +1% | 246,600 |
| 2025/07/31 | 4,230 | 4,257 | 4,196 | 4,234 | +46 | +1.1% | 385,300 |
| 2025/07/30 | 4,161 | 4,201 | 4,146 | 4,188 | +4 | +0.1% | 229,300 |
| 2025/07/29 | 4,128 | 4,189 | 4,122 | 4,184 | +25 | +0.6% | 237,100 |
| 2025/07/28 | 4,200 | 4,202 | 4,148 | 4,159 | -26 | -0.6% | 144,700 |
| 2025/07/25 | 4,154 | 4,196 | 4,140 | 4,185 | +34 | +0.8% | 155,800 |
| 2025/07/24 | 4,120 | 4,178 | 4,117 | 4,151 | +45 | +1.1% | 148,000 |
| 2025/07/23 | 4,125 | 4,135 | 4,101 | 4,106 | -7 | -0.2% | 201,000 |
| 2025/07/22 | 4,130 | 4,148 | 4,100 | 4,113 | -49 | -1.2% | 124,700 |
| 2025/07/18 | 4,194 | 4,194 | 4,141 | 4,162 | -9 | -0.2% | 183,300 |
| 2025/07/17 | 4,090 | 4,185 | 4,090 | 4,171 | +57 | +1.4% | 257,900 |
| 2025/07/16 | 4,064 | 4,125 | 4,060 | 4,114 | +60 | +1.5% | 218,200 |
| 2025/07/15 | 4,070 | 4,080 | 4,043 | 4,054 | -8 | -0.2% | 177,500 |
| 2025/07/14 | 4,032 | 4,077 | 4,022 | 4,062 | +14 | +0.3% | 184,600 |
| 2025/07/11 | 4,071 | 4,124 | 4,042 | 4,048 | -37 | -0.9% | 258,500 |
| 2025/07/10 | 4,121 | 4,125 | 4,081 | 4,085 | -4 | -0.1% | 291,400 |
| 2025/07/09 | 4,036 | 4,099 | 4,032 | 4,089 | +23 | +0.6% | 261,500 |
| 2025/07/08 | 4,128 | 4,128 | 4,033 | 4,066 | +5 | +0.1% | 272,800 |
| 2025/07/07 | 4,039 | 4,061 | 4,026 | 4,061 | +18 | +0.4% | 232,800 |
| 2025/07/04 | 4,022 | 4,045 | 4,005 | 4,043 | +21 | +0.5% | 218,500 |
| 2025/07/03 | 4,019 | 4,048 | 3,988 | 4,022 | -26 | -0.6% | 171,500 |
| 2025/07/02 | 4,020 | 4,070 | 4,020 | 4,048 | +7 | +0.2% | 165,100 |
| 2025/07/01 | 3,992 | 4,053 | 3,992 | 4,041 | +34 | +0.8% | 215,200 |
| 2025/06/30 | 3,979 | 4,015 | 3,960 | 4,007 | +62 | +1.6% | 229,800 |
| 2025/06/27 | 3,942 | 3,964 | 3,931 | 3,945 | +10 | +0.3% | 200,900 |
| 2025/06/26 | 3,924 | 3,947 | 3,918 | 3,935 | -19 | -0.5% | 347,900 |
| 2025/06/25 | 3,969 | 3,989 | 3,954 | 3,954 | -50 | -1.2% | 237,600 |
| 2025/06/24 | 4,018 | 4,048 | 3,986 | 4,004 | -16 | -0.4% | 234,400 |
| 2025/06/23 | 4,015 | 4,047 | 4,005 | 4,020 | -23 | -0.6% | 157,200 |
| 2025/06/20 | 4,047 | 4,093 | 4,042 | 4,043 | -10 | -0.2% | 357,200 |
| 2025/06/19 | 4,015 | 4,066 | 4,010 | 4,053 | -8 | -0.2% | 142,800 |
| 2025/06/18 | 4,020 | 4,063 | 4,015 | 4,061 | +21 | +0.5% | 97,100 |
| 2025/06/17 | 4,026 | 4,061 | 4,015 | 4,040 | -12 | -0.3% | 196,300 |
| 2025/06/16 | 4,044 | 4,075 | 4,029 | 4,052 | +40 | +1% | 204,700 |
| 2025/06/13 | 4,007 | 4,023 | 3,994 | 4,012 | -3 | -0.1% | 275,600 |
| 2025/06/12 | 4,002 | 4,028 | 3,991 | 4,015 | -11 | -0.3% | 278,600 |
1～
50
件表示中 / 3768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 | 445,200円 | +1.0% | -2.9% | 4.16% | 17.21倍 | 1.18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 | 124,700円 | +2.1% | +31.0% | 2.89% | 10.93倍 | 1.18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 | 431,500円 | +4.7% | +10.9% | 1.14% | 31.35倍 | 2.76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 | 311,000円 | +1.9% | -6.8% | 3.31% | 13.72倍 | 0.91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 | 806,000円 | - | - | - | - | 1.37倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
市場注目の銘柄
チャート関連のコラム
