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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 990 | 997 | 983 | 986 | -4 | -0.4% | 890,000 |
| 2017/04/04 | 1,005 | 1,005 | 984 | 990 | -20 | -2% | 1,325,000 |
| 2017/04/03 | 977 | 1,012 | 972 | 1,010 | +48 | +5% | 2,688,000 |
| 2017/03/31 | 1,015 | 1,021 | 954 | 962 | -42 | -4.2% | 2,814,000 |
| 2017/03/30 | 1,011 | 1,019 | 1,002 | 1,004 | -13 | -1.3% | 924,000 |
| 2017/03/29 | 1,021 | 1,025 | 1,009 | 1,017 | +2 | +0.2% | 921,000 |
| 2017/03/28 | 1,013 | 1,017 | 1,008 | 1,015 | +13 | +1.3% | 1,247,000 |
| 2017/03/27 | 1,008 | 1,010 | 1,001 | 1,002 | -11 | -1.1% | 678,000 |
| 2017/03/24 | 1,011 | 1,021 | 1,008 | 1,013 | +1 | +0.1% | 913,000 |
| 2017/03/23 | 1,019 | 1,021 | 1,012 | 1,012 | -12 | -1.2% | 843,000 |
| 2017/03/22 | 1,029 | 1,032 | 1,023 | 1,024 | -13 | -1.3% | 822,000 |
| 2017/03/21 | 1,061 | 1,061 | 1,033 | 1,037 | -26 | -2.4% | 996,000 |
| 2017/03/17 | 1,075 | 1,075 | 1,061 | 1,063 | -8 | -0.7% | 869,000 |
| 2017/03/16 | 1,071 | 1,074 | 1,067 | 1,071 | -8 | -0.7% | 598,000 |
| 2017/03/15 | 1,074 | 1,081 | 1,070 | 1,079 | +7 | +0.7% | 572,000 |
| 2017/03/14 | 1,077 | 1,082 | 1,072 | 1,072 | -4 | -0.4% | 454,000 |
| 2017/03/13 | 1,073 | 1,084 | 1,071 | 1,076 | +2 | +0.2% | 527,000 |
| 2017/03/10 | 1,072 | 1,076 | 1,064 | 1,074 | +13 | +1.2% | 874,000 |
| 2017/03/09 | 1,078 | 1,078 | 1,058 | 1,061 | -7 | -0.7% | 558,000 |
| 2017/03/08 | 1,074 | 1,074 | 1,055 | 1,068 | -9 | -0.8% | 592,000 |
| 2017/03/07 | 1,059 | 1,079 | 1,059 | 1,077 | +19 | +1.8% | 644,000 |
| 2017/03/06 | 1,055 | 1,061 | 1,054 | 1,058 | -3 | -0.3% | 463,000 |
| 2017/03/03 | 1,063 | 1,066 | 1,054 | 1,061 | -13 | -1.2% | 657,000 |
| 2017/03/02 | 1,074 | 1,075 | 1,065 | 1,074 | +10 | +0.9% | 520,000 |
| 2017/03/01 | 1,057 | 1,066 | 1,052 | 1,064 | +11 | +1% | 805,000 |
| 2017/02/28 | 1,066 | 1,070 | 1,053 | 1,053 | -2 | -0.2% | 1,068,000 |
| 2017/02/27 | 1,058 | 1,059 | 1,044 | 1,055 | -16 | -1.5% | 824,000 |
| 2017/02/24 | 1,065 | 1,077 | 1,062 | 1,071 | ±0 | ±0% | 554,000 |
| 2017/02/23 | 1,068 | 1,074 | 1,060 | 1,071 | +9 | +0.8% | 595,000 |
| 2017/02/22 | 1,059 | 1,065 | 1,056 | 1,062 | +1 | +0.1% | 660,000 |
| 2017/02/21 | 1,055 | 1,065 | 1,054 | 1,061 | +6 | +0.6% | 459,000 |
| 2017/02/20 | 1,052 | 1,059 | 1,048 | 1,055 | -1 | -0.1% | 551,000 |
| 2017/02/17 | 1,057 | 1,061 | 1,052 | 1,056 | -5 | -0.5% | 465,000 |
| 2017/02/16 | 1,070 | 1,073 | 1,050 | 1,061 | -6 | -0.6% | 624,000 |
| 2017/02/15 | 1,076 | 1,084 | 1,066 | 1,067 | +2 | +0.2% | 784,000 |
| 2017/02/14 | 1,082 | 1,087 | 1,065 | 1,065 | -9 | -0.8% | 668,000 |
| 2017/02/13 | 1,084 | 1,084 | 1,073 | 1,074 | -6 | -0.6% | 549,000 |
| 2017/02/10 | 1,072 | 1,081 | 1,062 | 1,080 | +23 | +2.2% | 740,000 |
| 2017/02/09 | 1,068 | 1,071 | 1,055 | 1,057 | -11 | -1% | 610,000 |
| 2017/02/08 | 1,078 | 1,078 | 1,057 | 1,068 | ±0 | ±0% | 643,000 |
| 2017/02/07 | 1,060 | 1,078 | 1,060 | 1,068 | +8 | +0.8% | 1,095,000 |
| 2017/02/06 | 1,073 | 1,073 | 1,058 | 1,060 | -7 | -0.7% | 788,000 |
| 2017/02/03 | 1,069 | 1,080 | 1,066 | 1,067 | -4 | -0.4% | 921,000 |
| 2017/02/02 | 1,101 | 1,101 | 1,068 | 1,071 | -29 | -2.6% | 606,000 |
| 2017/02/01 | 1,093 | 1,103 | 1,090 | 1,100 | +2 | +0.2% | 744,000 |
| 2017/01/31 | 1,094 | 1,104 | 1,088 | 1,098 | +2 | +0.2% | 963,000 |
| 2017/01/30 | 1,095 | 1,100 | 1,087 | 1,096 | -3 | -0.3% | 586,000 |
| 2017/01/27 | 1,118 | 1,118 | 1,097 | 1,099 | -9 | -0.8% | 384,000 |
| 2017/01/26 | 1,107 | 1,113 | 1,107 | 1,108 | +14 | +1.3% | 484,000 |
| 2017/01/25 | 1,112 | 1,119 | 1,092 | 1,094 | -4 | -0.4% | 474,000 |
2051～
2100
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
