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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,171 | 1,194 | 1,170 | 1,191 | +26 | +2.2% | 897,000 |
| 2017/06/16 | 1,165 | 1,170 | 1,157 | 1,165 | +2 | +0.2% | 970,000 |
| 2017/06/15 | 1,164 | 1,170 | 1,157 | 1,163 | +3 | +0.3% | 712,000 |
| 2017/06/14 | 1,150 | 1,163 | 1,148 | 1,160 | +10 | +0.9% | 716,000 |
| 2017/06/13 | 1,147 | 1,158 | 1,138 | 1,150 | -1 | -0.1% | 674,000 |
| 2017/06/12 | 1,154 | 1,156 | 1,145 | 1,151 | -3 | -0.3% | 702,000 |
| 2017/06/09 | 1,141 | 1,160 | 1,141 | 1,154 | +1 | +0.1% | 1,000,000 |
| 2017/06/08 | 1,166 | 1,171 | 1,153 | 1,153 | -16 | -1.4% | 780,000 |
| 2017/06/07 | 1,184 | 1,184 | 1,163 | 1,169 | -2 | -0.2% | 1,090,000 |
| 2017/06/06 | 1,180 | 1,187 | 1,169 | 1,171 | -9 | -0.8% | 1,003,000 |
| 2017/06/05 | 1,174 | 1,184 | 1,173 | 1,180 | +7 | +0.6% | 800,000 |
| 2017/06/02 | 1,155 | 1,175 | 1,155 | 1,173 | +6 | +0.5% | 1,053,000 |
| 2017/06/01 | 1,139 | 1,167 | 1,133 | 1,167 | +34 | +3% | 789,000 |
| 2017/05/31 | 1,139 | 1,145 | 1,125 | 1,133 | -9 | -0.8% | 2,268,000 |
| 2017/05/30 | 1,143 | 1,145 | 1,132 | 1,142 | -8 | -0.7% | 681,000 |
| 2017/05/29 | 1,146 | 1,154 | 1,144 | 1,150 | +5 | +0.4% | 342,000 |
| 2017/05/26 | 1,153 | 1,154 | 1,144 | 1,145 | -3 | -0.3% | 505,000 |
| 2017/05/25 | 1,140 | 1,155 | 1,140 | 1,148 | +17 | +1.5% | 744,000 |
| 2017/05/24 | 1,131 | 1,135 | 1,124 | 1,131 | +7 | +0.6% | 670,000 |
| 2017/05/23 | 1,119 | 1,130 | 1,119 | 1,124 | -2 | -0.2% | 621,000 |
| 2017/05/22 | 1,108 | 1,127 | 1,101 | 1,126 | +2 | +0.2% | 751,000 |
| 2017/05/19 | 1,117 | 1,126 | 1,108 | 1,124 | -4 | -0.4% | 854,000 |
| 2017/05/18 | 1,111 | 1,128 | 1,111 | 1,128 | +2 | +0.2% | 788,000 |
| 2017/05/17 | 1,114 | 1,126 | 1,110 | 1,126 | -6 | -0.5% | 919,000 |
| 2017/05/16 | 1,100 | 1,138 | 1,100 | 1,132 | +49 | +4.5% | 2,636,000 |
| 2017/05/15 | 1,052 | 1,085 | 1,044 | 1,083 | +40 | +3.8% | 1,514,000 |
| 2017/05/12 | 1,054 | 1,054 | 1,038 | 1,043 | -1 | -0.1% | 772,000 |
| 2017/05/11 | 1,052 | 1,054 | 1,040 | 1,044 | -9 | -0.9% | 830,000 |
| 2017/05/10 | 1,053 | 1,055 | 1,046 | 1,053 | ±0 | ±0% | 712,000 |
| 2017/05/09 | 1,053 | 1,057 | 1,047 | 1,053 | ±0 | ±0% | 887,000 |
| 2017/05/08 | 1,040 | 1,053 | 1,037 | 1,053 | +21 | +2% | 781,000 |
| 2017/05/02 | 1,019 | 1,032 | 1,017 | 1,032 | +19 | +1.9% | 665,000 |
| 2017/05/01 | 1,019 | 1,019 | 1,003 | 1,013 | +1 | +0.1% | 654,000 |
| 2017/04/28 | 1,020 | 1,020 | 1,010 | 1,012 | -3 | -0.3% | 828,000 |
| 2017/04/27 | 1,013 | 1,019 | 1,010 | 1,015 | -4 | -0.4% | 448,000 |
| 2017/04/26 | 1,009 | 1,023 | 1,009 | 1,019 | +3 | +0.3% | 799,000 |
| 2017/04/25 | 994 | 1,016 | 993 | 1,016 | +18 | +1.8% | 975,000 |
| 2017/04/24 | 1,000 | 1,001 | 993 | 998 | +13 | +1.3% | 768,000 |
| 2017/04/21 | 979 | 988 | 976 | 985 | +13 | +1.3% | 817,000 |
| 2017/04/20 | 984 | 986 | 971 | 972 | -11 | -1.1% | 788,000 |
| 2017/04/19 | 983 | 991 | 977 | 983 | -12 | -1.2% | 1,302,000 |
| 2017/04/18 | 985 | 995 | 985 | 995 | +12 | +1.2% | 1,062,000 |
| 2017/04/17 | 972 | 983 | 972 | 983 | +12 | +1.2% | 545,000 |
| 2017/04/14 | 982 | 984 | 970 | 971 | -16 | -1.6% | 624,000 |
| 2017/04/13 | 985 | 991 | 982 | 987 | -3 | -0.3% | 879,000 |
| 2017/04/12 | 990 | 996 | 986 | 990 | -4 | -0.4% | 1,191,000 |
| 2017/04/11 | 990 | 997 | 983 | 994 | +7 | +0.7% | 1,395,000 |
| 2017/04/10 | 992 | 997 | 986 | 987 | -3 | -0.3% | 1,121,000 |
| 2017/04/07 | 993 | 998 | 985 | 990 | +5 | +0.5% | 1,159,000 |
| 2017/04/06 | 990 | 996 | 984 | 985 | -1 | -0.1% | 1,470,000 |
2001～
2050
件表示中 / 3770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 | 438,300円 | +1.0% | -2.9% | 4.22% | 16.95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 | 122,900円 | +2.1% | +31.0% | 2.93% | 10.77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 | 416,500円 | +4.7% | +10.9% | 1.18% | 30.26倍 | 2.66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% | 13.48倍 | 0.89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
