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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 2,601 | 2,601 | 2,547 | 2,554 | -51 | -2% | 282,900 |
| 2017/09/29 | 2,628 | 2,628 | 2,588 | 2,605 | -12 | -0.5% | 387,300 |
| 2017/09/28 | 2,594 | 2,617 | 2,561 | 2,617 | +35 | +1.4% | 432,300 |
| 2017/09/27 | 2,591 | 2,643 | 2,560 | 2,582 | +1,293 | +100.3% | 372,000 |
| 2017/09/26 | 1,267 | 1,292 | 1,263 | 1,289 | +18 | +1.4% | 788,000 |
| 2017/09/25 | 1,270 | 1,275 | 1,264 | 1,271 | +1 | +0.1% | 495,000 |
| 2017/09/22 | 1,269 | 1,274 | 1,258 | 1,270 | +1 | +0.1% | 780,000 |
| 2017/09/21 | 1,265 | 1,272 | 1,262 | 1,269 | +2 | +0.2% | 584,000 |
| 2017/09/20 | 1,268 | 1,276 | 1,263 | 1,267 | -9 | -0.7% | 588,000 |
| 2017/09/19 | 1,270 | 1,278 | 1,264 | 1,276 | +4 | +0.3% | 788,000 |
| 2017/09/15 | 1,261 | 1,272 | 1,255 | 1,272 | +10 | +0.8% | 1,139,000 |
| 2017/09/14 | 1,260 | 1,275 | 1,254 | 1,262 | +2 | +0.2% | 896,000 |
| 2017/09/13 | 1,249 | 1,261 | 1,241 | 1,260 | +25 | +2% | 627,000 |
| 2017/09/12 | 1,245 | 1,245 | 1,227 | 1,235 | ±0 | ±0% | 753,000 |
| 2017/09/11 | 1,249 | 1,249 | 1,233 | 1,235 | -9 | -0.7% | 967,000 |
| 2017/09/08 | 1,242 | 1,249 | 1,235 | 1,244 | -3 | -0.2% | 735,000 |
| 2017/09/07 | 1,241 | 1,252 | 1,237 | 1,247 | +8 | +0.6% | 1,368,000 |
| 2017/09/06 | 1,219 | 1,252 | 1,219 | 1,239 | +22 | +1.8% | 1,070,000 |
| 2017/09/05 | 1,237 | 1,238 | 1,211 | 1,217 | -15 | -1.2% | 805,000 |
| 2017/09/04 | 1,236 | 1,247 | 1,218 | 1,232 | -16 | -1.3% | 735,000 |
| 2017/09/01 | 1,230 | 1,251 | 1,219 | 1,248 | +31 | +2.5% | 1,101,000 |
| 2017/08/31 | 1,220 | 1,225 | 1,215 | 1,217 | +4 | +0.3% | 896,000 |
| 2017/08/30 | 1,207 | 1,219 | 1,200 | 1,213 | +13 | +1.1% | 1,050,000 |
| 2017/08/29 | 1,198 | 1,205 | 1,190 | 1,200 | -1 | -0.1% | 886,000 |
| 2017/08/28 | 1,205 | 1,207 | 1,191 | 1,201 | -3 | -0.2% | 827,000 |
| 2017/08/25 | 1,214 | 1,219 | 1,202 | 1,204 | -6 | -0.5% | 758,000 |
| 2017/08/24 | 1,208 | 1,215 | 1,201 | 1,210 | -9 | -0.7% | 791,000 |
| 2017/08/23 | 1,220 | 1,224 | 1,210 | 1,219 | +10 | +0.8% | 760,000 |
| 2017/08/22 | 1,220 | 1,223 | 1,202 | 1,209 | -11 | -0.9% | 1,018,000 |
| 2017/08/21 | 1,220 | 1,226 | 1,216 | 1,220 | +12 | +1% | 1,050,000 |
| 2017/08/18 | 1,191 | 1,211 | 1,190 | 1,208 | -9 | -0.7% | 859,000 |
| 2017/08/17 | 1,216 | 1,224 | 1,213 | 1,217 | +1 | +0.1% | 729,000 |
| 2017/08/16 | 1,218 | 1,227 | 1,215 | 1,216 | -17 | -1.4% | 1,260,000 |
| 2017/08/15 | 1,250 | 1,250 | 1,218 | 1,233 | -14 | -1.1% | 1,607,000 |
| 2017/08/14 | 1,212 | 1,265 | 1,210 | 1,247 | +35 | +2.9% | 2,276,000 |
| 2017/08/10 | 1,189 | 1,213 | 1,187 | 1,212 | +23 | +1.9% | 977,000 |
| 2017/08/09 | 1,196 | 1,201 | 1,173 | 1,189 | -14 | -1.2% | 951,000 |
| 2017/08/08 | 1,203 | 1,203 | 1,193 | 1,203 | +8 | +0.7% | 665,000 |
| 2017/08/07 | 1,198 | 1,202 | 1,191 | 1,195 | +4 | +0.3% | 506,000 |
| 2017/08/04 | 1,181 | 1,191 | 1,176 | 1,191 | +6 | +0.5% | 554,000 |
| 2017/08/03 | 1,184 | 1,194 | 1,177 | 1,185 | -5 | -0.4% | 848,000 |
| 2017/08/02 | 1,213 | 1,213 | 1,189 | 1,190 | -17 | -1.4% | 882,000 |
| 2017/08/01 | 1,184 | 1,213 | 1,184 | 1,207 | +25 | +2.1% | 954,000 |
| 2017/07/31 | 1,178 | 1,188 | 1,171 | 1,182 | ±0 | ±0% | 613,000 |
| 2017/07/28 | 1,186 | 1,186 | 1,175 | 1,182 | -5 | -0.4% | 486,000 |
| 2017/07/27 | 1,182 | 1,198 | 1,179 | 1,187 | +10 | +0.8% | 634,000 |
| 2017/07/26 | 1,172 | 1,179 | 1,169 | 1,177 | +4 | +0.3% | 669,000 |
| 2017/07/25 | 1,178 | 1,183 | 1,173 | 1,173 | -5 | -0.4% | 446,000 |
| 2017/07/24 | 1,171 | 1,180 | 1,165 | 1,178 | -6 | -0.5% | 566,000 |
| 2017/07/21 | 1,193 | 1,193 | 1,177 | 1,184 | -16 | -1.3% | 577,000 |
1851～
1900
件表示中 / 3692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 | 350,500円 | +2.7% | 0.0% | 2.85% | 14.20倍 | 0.91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 | 100,400円 | +2.1% | +31.0% | 3.59% | 8.95倍 | 0.97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 |
| 住友倉 | 279,800円 | +3.9% | -0.5% | 3.68% | 11.26倍 | 0.86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 |
| 三井倉ＨＤ | 289,200円 | +7.5% | -15.8% | 1.68% | 7.21倍 | 1.90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 |
| 日 新 | 476,000円 | +7.7% | +3.6% | 4.20% | 6.79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
