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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 1,099 | 1,107 | 1,093 | 1,097 | -16 | -1.4% | 433,000 |
| 2017/01/20 | 1,101 | 1,122 | 1,097 | 1,113 | +8 | +0.7% | 583,000 |
| 2017/01/19 | 1,094 | 1,105 | 1,093 | 1,105 | +10 | +0.9% | 840,000 |
| 2017/01/18 | 1,098 | 1,100 | 1,085 | 1,095 | -2 | -0.2% | 648,000 |
| 2017/01/17 | 1,111 | 1,111 | 1,096 | 1,097 | -14 | -1.3% | 556,000 |
| 2017/01/16 | 1,112 | 1,120 | 1,106 | 1,111 | -17 | -1.5% | 344,000 |
| 2017/01/13 | 1,117 | 1,139 | 1,117 | 1,128 | +9 | +0.8% | 567,000 |
| 2017/01/12 | 1,125 | 1,127 | 1,103 | 1,119 | -15 | -1.3% | 981,000 |
| 2017/01/11 | 1,147 | 1,151 | 1,132 | 1,134 | -2 | -0.2% | 779,000 |
| 2017/01/10 | 1,137 | 1,143 | 1,131 | 1,136 | -1 | -0.1% | 849,000 |
| 2017/01/06 | 1,125 | 1,141 | 1,125 | 1,137 | -1 | -0.1% | 490,000 |
| 2017/01/05 | 1,141 | 1,144 | 1,135 | 1,138 | -1 | -0.1% | 571,000 |
| 2017/01/04 | 1,112 | 1,142 | 1,112 | 1,139 | +25 | +2.2% | 1,434,000 |
| 2016/12/30 | 1,103 | 1,116 | 1,101 | 1,114 | +2 | +0.2% | 558,000 |
| 2016/12/29 | 1,118 | 1,118 | 1,107 | 1,112 | -9 | -0.8% | 545,000 |
| 2016/12/28 | 1,115 | 1,125 | 1,112 | 1,121 | +5 | +0.4% | 512,000 |
| 2016/12/27 | 1,120 | 1,124 | 1,113 | 1,116 | -4 | -0.4% | 559,000 |
| 2016/12/26 | 1,123 | 1,124 | 1,116 | 1,120 | +2 | +0.2% | 267,000 |
| 2016/12/22 | 1,122 | 1,126 | 1,115 | 1,118 | +5 | +0.4% | 756,000 |
| 2016/12/21 | 1,125 | 1,125 | 1,111 | 1,113 | -3 | -0.3% | 644,000 |
| 2016/12/20 | 1,107 | 1,125 | 1,106 | 1,116 | +6 | +0.5% | 635,000 |
| 2016/12/19 | 1,120 | 1,122 | 1,110 | 1,110 | -10 | -0.9% | 797,000 |
| 2016/12/16 | 1,125 | 1,125 | 1,118 | 1,120 | -2 | -0.2% | 1,041,000 |
| 2016/12/15 | 1,127 | 1,129 | 1,121 | 1,122 | -4 | -0.4% | 2,499,000 |
| 2016/12/14 | 1,110 | 1,127 | 1,110 | 1,126 | +1 | +0.1% | 940,000 |
| 2016/12/13 | 1,095 | 1,126 | 1,094 | 1,125 | +12 | +1.1% | 1,044,000 |
| 2016/12/12 | 1,105 | 1,113 | 1,100 | 1,113 | +15 | +1.4% | 1,208,000 |
| 2016/12/09 | 1,090 | 1,099 | 1,081 | 1,098 | +21 | +1.9% | 1,083,000 |
| 2016/12/08 | 1,070 | 1,078 | 1,064 | 1,077 | +19 | +1.8% | 1,187,000 |
| 2016/12/07 | 1,058 | 1,063 | 1,052 | 1,058 | -5 | -0.5% | 1,785,000 |
| 2016/12/06 | 1,070 | 1,075 | 1,062 | 1,063 | +2 | +0.2% | 1,756,000 |
| 2016/12/05 | 1,060 | 1,063 | 1,050 | 1,061 | +4 | +0.4% | 1,167,000 |
| 2016/12/02 | 1,057 | 1,061 | 1,042 | 1,057 | -3 | -0.3% | 1,263,000 |
| 2016/12/01 | 1,080 | 1,080 | 1,059 | 1,060 | +10 | +1% | 1,550,000 |
| 2016/11/30 | 1,053 | 1,059 | 1,043 | 1,050 | -3 | -0.3% | 3,509,000 |
| 2016/11/29 | 1,042 | 1,054 | 1,040 | 1,053 | +5 | +0.5% | 924,000 |
| 2016/11/28 | 1,039 | 1,049 | 1,035 | 1,048 | +9 | +0.9% | 1,092,000 |
| 2016/11/25 | 1,030 | 1,043 | 1,026 | 1,039 | +12 | +1.2% | 893,000 |
| 2016/11/24 | 1,024 | 1,032 | 1,016 | 1,027 | +7 | +0.7% | 918,000 |
| 2016/11/22 | 1,018 | 1,030 | 1,016 | 1,020 | +5 | +0.5% | 1,899,000 |
| 2016/11/21 | 998 | 1,019 | 998 | 1,015 | +14 | +1.4% | 1,215,000 |
| 2016/11/18 | 1,000 | 1,007 | 991 | 1,001 | +5 | +0.5% | 1,283,000 |
| 2016/11/17 | 984 | 1,001 | 982 | 996 | +7 | +0.7% | 1,294,000 |
| 2016/11/16 | 998 | 1,004 | 985 | 989 | +16 | +1.6% | 1,906,000 |
| 2016/11/15 | 985 | 997 | 959 | 973 | +61 | +6.7% | 4,234,000 |
| 2016/11/14 | 904 | 915 | 898 | 912 | -7 | -0.8% | 2,052,000 |
| 2016/11/11 | 936 | 936 | 912 | 919 | -4 | -0.4% | 1,275,000 |
| 2016/11/10 | 938 | 946 | 914 | 923 | +15 | +1.7% | 1,631,000 |
| 2016/11/09 | 918 | 929 | 890 | 908 | -1 | -0.1% | 1,947,000 |
| 2016/11/08 | 906 | 909 | 900 | 909 | +3 | +0.3% | 1,005,000 |
2101～
2150
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 | 438,300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% | 10.76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% | 13.47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 | 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
