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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 2017/07/20 | 1,193 | 1,204 | 1,193 | 1,200 | +10 | +0.8% | 539,000 |
| 2017/07/19 | 1,179 | 1,199 | 1,179 | 1,190 | +8 | +0.7% | 512,000 |
| 2017/07/18 | 1,179 | 1,183 | 1,175 | 1,182 | +2 | +0.2% | 566,000 |
| 2017/07/14 | 1,173 | 1,184 | 1,173 | 1,180 | +5 | +0.4% | 392,000 |
| 2017/07/13 | 1,182 | 1,184 | 1,172 | 1,175 | +3 | +0.3% | 422,000 |
| 2017/07/12 | 1,182 | 1,182 | 1,171 | 1,172 | -16 | -1.3% | 414,000 |
| 2017/07/11 | 1,178 | 1,189 | 1,178 | 1,188 | +6 | +0.5% | 404,000 |
| 2017/07/10 | 1,179 | 1,188 | 1,175 | 1,182 | +17 | +1.5% | 529,000 |
| 2017/07/07 | 1,172 | 1,172 | 1,160 | 1,165 | -12 | -1% | 548,000 |
| 2017/07/06 | 1,171 | 1,181 | 1,171 | 1,177 | +6 | +0.5% | 714,000 |
| 2017/07/05 | 1,175 | 1,178 | 1,162 | 1,171 | -3 | -0.3% | 642,000 |
| 2017/07/04 | 1,183 | 1,187 | 1,170 | 1,174 | -4 | -0.3% | 311,000 |
| 2017/07/03 | 1,174 | 1,182 | 1,172 | 1,178 | ±0 | ±0% | 365,000 |
| 2017/06/30 | 1,186 | 1,186 | 1,173 | 1,178 | -8 | -0.7% | 581,000 |
| 2017/06/29 | 1,185 | 1,195 | 1,184 | 1,186 | +6 | +0.5% | 509,000 |
| 2017/06/28 | 1,184 | 1,186 | 1,179 | 1,180 | -10 | -0.8% | 397,000 |
| 2017/06/27 | 1,187 | 1,193 | 1,186 | 1,190 | +4 | +0.3% | 473,000 |
| 2017/06/26 | 1,190 | 1,198 | 1,186 | 1,186 | -2 | -0.2% | 415,000 |
| 2017/06/23 | 1,188 | 1,189 | 1,180 | 1,188 | -4 | -0.3% | 727,000 |
| 2017/06/22 | 1,187 | 1,194 | 1,185 | 1,192 | +3 | +0.3% | 434,000 |
| 2017/06/21 | 1,191 | 1,198 | 1,184 | 1,189 | -3 | -0.3% | 586,000 |
| 2017/06/20 | 1,193 | 1,204 | 1,192 | 1,192 | +1 | +0.1% | 580,000 |
| 2017/06/19 | 1,171 | 1,194 | 1,170 | 1,191 | +26 | +2.2% | 897,000 |
1951～
2000
件表示中 / 3769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 | 438,100円 | +1.0% | -2.9% | 4.22% | 16.94倍 | 1.16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 | 123,300円 | +2.1% | +31.0% | 2.92% | 10.80倍 | 1.16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 | 416,000円 | +4.7% | +10.9% | 1.18% | 30.23倍 | 2.65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 | 305,500円 | +1.9% | -6.8% | 3.37% | 13.47倍 | 0.88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 | 807,000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
