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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,262 | 3,305 | 3,227 | 3,299 | +14 | +0.4% | 316,500 |
| 2023/08/04 | 3,252 | 3,299 | 3,239 | 3,285 | +14 | +0.4% | 251,200 |
| 2023/08/03 | 3,278 | 3,305 | 3,266 | 3,271 | -33 | -1% | 294,400 |
| 2023/08/02 | 3,290 | 3,328 | 3,273 | 3,304 | -11 | -0.3% | 249,400 |
| 2023/08/01 | 3,298 | 3,334 | 3,289 | 3,315 | +17 | +0.5% | 258,700 |
| 2023/07/31 | 3,272 | 3,312 | 3,271 | 3,298 | +57 | +1.8% | 336,700 |
| 2023/07/28 | 3,212 | 3,255 | 3,195 | 3,241 | +8 | +0.2% | 316,300 |
| 2023/07/27 | 3,224 | 3,233 | 3,194 | 3,233 | +4 | +0.1% | 239,400 |
| 2023/07/26 | 3,232 | 3,240 | 3,203 | 3,229 | -12 | -0.4% | 191,500 |
| 2023/07/25 | 3,231 | 3,243 | 3,223 | 3,241 | +17 | +0.5% | 192,300 |
| 2023/07/24 | 3,208 | 3,233 | 3,208 | 3,224 | +29 | +0.9% | 131,800 |
| 2023/07/21 | 3,187 | 3,197 | 3,175 | 3,195 | +8 | +0.3% | 118,600 |
| 2023/07/20 | 3,180 | 3,213 | 3,179 | 3,187 | -6 | -0.2% | 164,600 |
| 2023/07/19 | 3,165 | 3,196 | 3,165 | 3,193 | +41 | +1.3% | 188,300 |
| 2023/07/18 | 3,146 | 3,177 | 3,136 | 3,152 | +7 | +0.2% | 268,000 |
| 2023/07/14 | 3,175 | 3,192 | 3,138 | 3,145 | -24 | -0.8% | 361,900 |
| 2023/07/13 | 3,195 | 3,195 | 3,158 | 3,169 | -26 | -0.8% | 237,300 |
| 2023/07/12 | 3,206 | 3,221 | 3,195 | 3,195 | -11 | -0.3% | 218,300 |
| 2023/07/11 | 3,238 | 3,242 | 3,200 | 3,206 | -16 | -0.5% | 195,300 |
| 2023/07/10 | 3,225 | 3,256 | 3,210 | 3,222 | -2 | -0.1% | 289,500 |
| 2023/07/07 | 3,212 | 3,249 | 3,174 | 3,224 | +12 | +0.4% | 277,000 |
| 2023/07/06 | 3,210 | 3,229 | 3,188 | 3,212 | -6 | -0.2% | 312,200 |
| 2023/07/05 | 3,234 | 3,235 | 3,175 | 3,218 | -16 | -0.5% | 377,500 |
| 2023/07/04 | 3,273 | 3,297 | 3,229 | 3,234 | -71 | -2.1% | 331,500 |
| 2023/07/03 | 3,285 | 3,318 | 3,280 | 3,305 | +45 | +1.4% | 212,000 |
| 2023/06/30 | 3,296 | 3,298 | 3,232 | 3,260 | -40 | -1.2% | 280,900 |
| 2023/06/29 | 3,330 | 3,366 | 3,289 | 3,300 | -24 | -0.7% | 264,700 |
| 2023/06/28 | 3,297 | 3,336 | 3,286 | 3,324 | +48 | +1.5% | 350,600 |
| 2023/06/27 | 3,306 | 3,307 | 3,241 | 3,276 | -30 | -0.9% | 188,600 |
| 2023/06/26 | 3,310 | 3,329 | 3,287 | 3,306 | +14 | +0.4% | 308,800 |
| 2023/06/23 | 3,316 | 3,321 | 3,273 | 3,292 | -29 | -0.9% | 325,200 |
| 2023/06/22 | 3,290 | 3,322 | 3,290 | 3,321 | +35 | +1.1% | 241,800 |
| 2023/06/21 | 3,263 | 3,291 | 3,263 | 3,286 | +24 | +0.7% | 272,000 |
| 2023/06/20 | 3,259 | 3,273 | 3,243 | 3,262 | -15 | -0.5% | 254,200 |
| 2023/06/19 | 3,306 | 3,311 | 3,257 | 3,277 | -22 | -0.7% | 325,500 |
| 2023/06/16 | 3,293 | 3,315 | 3,250 | 3,299 | -7 | -0.2% | 944,300 |
| 2023/06/15 | 3,285 | 3,336 | 3,283 | 3,306 | +41 | +1.3% | 468,900 |
| 2023/06/14 | 3,250 | 3,288 | 3,239 | 3,265 | +37 | +1.1% | 318,900 |
| 2023/06/13 | 3,186 | 3,240 | 3,179 | 3,228 | +42 | +1.3% | 349,800 |
| 2023/06/12 | 3,147 | 3,196 | 3,136 | 3,186 | +37 | +1.2% | 280,000 |
| 2023/06/09 | 3,137 | 3,161 | 3,131 | 3,149 | +20 | +0.6% | 467,300 |
| 2023/06/08 | 3,145 | 3,161 | 3,118 | 3,129 | -24 | -0.8% | 269,500 |
| 2023/06/07 | 3,198 | 3,212 | 3,144 | 3,153 | -35 | -1.1% | 403,400 |
| 2023/06/06 | 3,155 | 3,203 | 3,148 | 3,188 | +8 | +0.3% | 321,000 |
| 2023/06/05 | 3,184 | 3,210 | 3,174 | 3,180 | +40 | +1.3% | 424,000 |
| 2023/06/02 | 3,130 | 3,170 | 3,130 | 3,140 | +10 | +0.3% | 240,600 |
| 2023/06/01 | 3,110 | 3,145 | 3,105 | 3,130 | +25 | +0.8% | 338,900 |
| 2023/05/31 | 3,100 | 3,130 | 3,090 | 3,105 | -15 | -0.5% | 709,600 |
| 2023/05/30 | 3,105 | 3,135 | 3,085 | 3,120 | -10 | -0.3% | 265,100 |
| 2023/05/29 | 3,125 | 3,180 | 3,110 | 3,130 | +15 | +0.5% | 242,000 |
501～
550
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
