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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,300 | 3,342 | 3,277 | 3,304 | -42 | -1.3% | 192,500 |
| 2025/02/14 | 3,330 | 3,411 | 3,330 | 3,346 | -13 | -0.4% | 306,500 |
| 2025/02/13 | 3,354 | 3,379 | 3,337 | 3,359 | +33 | +1% | 179,100 |
| 2025/02/12 | 3,351 | 3,351 | 3,315 | 3,326 | +7 | +0.2% | 155,700 |
| 2025/02/10 | 3,328 | 3,328 | 3,299 | 3,319 | -9 | -0.3% | 158,800 |
| 2025/02/07 | 3,334 | 3,334 | 3,306 | 3,328 | +3 | +0.1% | 146,200 |
| 2025/02/06 | 3,336 | 3,369 | 3,305 | 3,325 | -6 | -0.2% | 169,900 |
| 2025/02/05 | 3,313 | 3,350 | 3,305 | 3,331 | +18 | +0.5% | 197,800 |
| 2025/02/04 | 3,371 | 3,371 | 3,302 | 3,313 | -27 | -0.8% | 204,900 |
| 2025/02/03 | 3,367 | 3,367 | 3,308 | 3,340 | -44 | -1.3% | 301,700 |
| 2025/01/31 | 3,405 | 3,405 | 3,367 | 3,384 | -46 | -1.3% | 288,300 |
| 2025/01/30 | 3,389 | 3,436 | 3,386 | 3,430 | +41 | +1.2% | 260,800 |
| 2025/01/29 | 3,404 | 3,404 | 3,382 | 3,389 | -15 | -0.4% | 157,300 |
| 2025/01/28 | 3,390 | 3,424 | 3,384 | 3,404 | +7 | +0.2% | 223,900 |
| 2025/01/27 | 3,372 | 3,407 | 3,369 | 3,397 | +46 | +1.4% | 123,400 |
| 2025/01/24 | 3,365 | 3,372 | 3,344 | 3,351 | -14 | -0.4% | 237,600 |
| 2025/01/23 | 3,330 | 3,373 | 3,328 | 3,365 | -11 | -0.3% | 182,200 |
| 2025/01/22 | 3,355 | 3,387 | 3,348 | 3,376 | +6 | +0.2% | 146,300 |
| 2025/01/21 | 3,353 | 3,382 | 3,352 | 3,370 | +36 | +1.1% | 180,900 |
| 2025/01/20 | 3,352 | 3,364 | 3,332 | 3,334 | -10 | -0.3% | 129,900 |
| 2025/01/17 | 3,350 | 3,360 | 3,325 | 3,344 | -11 | -0.3% | 138,800 |
| 2025/01/16 | 3,362 | 3,391 | 3,355 | 3,355 | -6 | -0.2% | 184,800 |
| 2025/01/15 | 3,364 | 3,402 | 3,357 | 3,361 | -11 | -0.3% | 173,100 |
| 2025/01/14 | 3,426 | 3,430 | 3,351 | 3,372 | -38 | -1.1% | 265,800 |
| 2025/01/10 | 3,438 | 3,469 | 3,410 | 3,410 | -28 | -0.8% | 188,600 |
| 2025/01/09 | 3,447 | 3,451 | 3,394 | 3,438 | +8 | +0.2% | 250,200 |
| 2025/01/08 | 3,415 | 3,445 | 3,400 | 3,430 | +25 | +0.7% | 294,200 |
| 2025/01/07 | 3,434 | 3,449 | 3,396 | 3,405 | -50 | -1.4% | 305,400 |
| 2025/01/06 | 3,454 | 3,483 | 3,431 | 3,455 | +31 | +0.9% | 292,800 |
| 2024/12/30 | 3,458 | 3,463 | 3,414 | 3,424 | -26 | -0.8% | 145,100 |
| 2024/12/27 | 3,410 | 3,459 | 3,407 | 3,450 | +39 | +1.1% | 166,900 |
| 2024/12/26 | 3,398 | 3,411 | 3,380 | 3,411 | +15 | +0.4% | 121,000 |
| 2024/12/25 | 3,403 | 3,403 | 3,357 | 3,396 | -23 | -0.7% | 146,400 |
| 2024/12/24 | 3,440 | 3,440 | 3,385 | 3,419 | -17 | -0.5% | 102,400 |
| 2024/12/23 | 3,413 | 3,457 | 3,411 | 3,436 | +23 | +0.7% | 178,900 |
| 2024/12/20 | 3,432 | 3,451 | 3,411 | 3,413 | -17 | -0.5% | 249,700 |
| 2024/12/19 | 3,384 | 3,456 | 3,372 | 3,430 | +44 | +1.3% | 251,900 |
| 2024/12/18 | 3,399 | 3,422 | 3,386 | 3,386 | -13 | -0.4% | 148,700 |
| 2024/12/17 | 3,433 | 3,435 | 3,396 | 3,399 | -24 | -0.7% | 281,500 |
| 2024/12/16 | 3,434 | 3,447 | 3,411 | 3,423 | -1 | ±0% | 193,400 |
| 2024/12/13 | 3,408 | 3,445 | 3,408 | 3,424 | -29 | -0.8% | 204,700 |
| 2024/12/12 | 3,460 | 3,485 | 3,447 | 3,453 | +3 | +0.1% | 266,600 |
| 2024/12/11 | 3,461 | 3,470 | 3,428 | 3,450 | -16 | -0.5% | 259,900 |
| 2024/12/10 | 3,473 | 3,489 | 3,454 | 3,466 | +22 | +0.6% | 297,600 |
| 2024/12/09 | 3,427 | 3,469 | 3,427 | 3,444 | +24 | +0.7% | 206,900 |
| 2024/12/06 | 3,432 | 3,449 | 3,420 | 3,420 | -12 | -0.3% | 140,200 |
| 2024/12/05 | 3,441 | 3,463 | 3,414 | 3,432 | -8 | -0.2% | 196,000 |
| 2024/12/04 | 3,400 | 3,465 | 3,395 | 3,440 | +47 | +1.4% | 215,600 |
| 2024/12/03 | 3,372 | 3,425 | 3,353 | 3,393 | +21 | +0.6% | 286,400 |
| 2024/12/02 | 3,361 | 3,379 | 3,338 | 3,372 | -5 | -0.1% | 218,000 |
51～
100
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 | 349,900円 | +2.7% | 0.0% | 2.86% | 14.17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 | 99,100円 | +2.1% | +31.0% | 3.63% | 8.83倍 | 0.95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 | 291,500円 | +7.5% | -15.8% | 1.67% | 7.27倍 | 1.92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 | 278,800円 | +3.9% | -0.5% | 3.69% | 11.22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 | 473,500円 | +7.7% | +3.6% | 4.22% | 6.75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
