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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,131 | 1,131 | 1,110 | 1,114 | -26 | -2.3% | 472,000 |
| 2015/07/03 | 1,140 | 1,144 | 1,133 | 1,140 | ±0 | ±0% | 258,000 |
| 2015/07/02 | 1,138 | 1,145 | 1,132 | 1,140 | +11 | +1% | 414,000 |
| 2015/07/01 | 1,150 | 1,153 | 1,126 | 1,129 | -21 | -1.8% | 663,000 |
| 2015/06/30 | 1,152 | 1,164 | 1,140 | 1,150 | +8 | +0.7% | 954,000 |
| 2015/06/29 | 1,154 | 1,167 | 1,142 | 1,142 | -29 | -2.5% | 640,000 |
| 2015/06/26 | 1,147 | 1,178 | 1,138 | 1,171 | +26 | +2.3% | 770,000 |
| 2015/06/25 | 1,154 | 1,154 | 1,143 | 1,145 | -7 | -0.6% | 352,000 |
| 2015/06/24 | 1,155 | 1,157 | 1,143 | 1,152 | +6 | +0.5% | 553,000 |
| 2015/06/23 | 1,147 | 1,151 | 1,139 | 1,146 | +2 | +0.2% | 545,000 |
| 2015/06/22 | 1,130 | 1,146 | 1,130 | 1,144 | +5 | +0.4% | 477,000 |
| 2015/06/19 | 1,133 | 1,140 | 1,125 | 1,139 | +14 | +1.2% | 666,000 |
| 2015/06/18 | 1,119 | 1,130 | 1,119 | 1,125 | -2 | -0.2% | 337,000 |
| 2015/06/17 | 1,138 | 1,139 | 1,123 | 1,127 | -17 | -1.5% | 664,000 |
| 2015/06/16 | 1,141 | 1,154 | 1,141 | 1,144 | -6 | -0.5% | 313,000 |
| 2015/06/15 | 1,145 | 1,154 | 1,138 | 1,150 | -4 | -0.3% | 560,000 |
| 2015/06/12 | 1,168 | 1,168 | 1,147 | 1,154 | -4 | -0.3% | 822,000 |
| 2015/06/11 | 1,140 | 1,158 | 1,138 | 1,158 | +20 | +1.8% | 441,000 |
| 2015/06/10 | 1,156 | 1,160 | 1,137 | 1,138 | -18 | -1.6% | 524,000 |
| 2015/06/09 | 1,158 | 1,171 | 1,153 | 1,156 | -7 | -0.6% | 523,000 |
| 2015/06/08 | 1,165 | 1,172 | 1,157 | 1,163 | -2 | -0.2% | 519,000 |
| 2015/06/05 | 1,164 | 1,168 | 1,157 | 1,165 | +1 | +0.1% | 478,000 |
| 2015/06/04 | 1,161 | 1,167 | 1,151 | 1,164 | -3 | -0.3% | 706,000 |
| 2015/06/03 | 1,158 | 1,167 | 1,158 | 1,167 | -7 | -0.6% | 470,000 |
| 2015/06/02 | 1,175 | 1,186 | 1,171 | 1,174 | +8 | +0.7% | 677,000 |
| 2015/06/01 | 1,146 | 1,173 | 1,146 | 1,166 | +10 | +0.9% | 611,000 |
| 2015/05/29 | 1,150 | 1,180 | 1,149 | 1,156 | +4 | +0.3% | 2,560,000 |
| 2015/05/28 | 1,158 | 1,167 | 1,151 | 1,152 | -9 | -0.8% | 713,000 |
| 2015/05/27 | 1,160 | 1,179 | 1,158 | 1,161 | +1 | +0.1% | 964,000 |
| 2015/05/26 | 1,141 | 1,169 | 1,140 | 1,160 | +19 | +1.7% | 698,000 |
| 2015/05/25 | 1,162 | 1,162 | 1,133 | 1,141 | -17 | -1.5% | 1,238,000 |
| 2015/05/22 | 1,182 | 1,182 | 1,153 | 1,158 | -13 | -1.1% | 1,068,000 |
| 2015/05/21 | 1,179 | 1,180 | 1,167 | 1,171 | -8 | -0.7% | 1,289,000 |
| 2015/05/20 | 1,200 | 1,216 | 1,172 | 1,179 | -1 | -0.1% | 1,394,000 |
| 2015/05/19 | 1,200 | 1,209 | 1,180 | 1,180 | -17 | -1.4% | 1,197,000 |
| 2015/05/18 | 1,190 | 1,197 | 1,183 | 1,197 | +14 | +1.2% | 523,000 |
| 2015/05/15 | 1,168 | 1,190 | 1,163 | 1,183 | +31 | +2.7% | 533,000 |
| 2015/05/14 | 1,163 | 1,168 | 1,151 | 1,152 | -15 | -1.3% | 437,000 |
| 2015/05/13 | 1,172 | 1,174 | 1,155 | 1,167 | -6 | -0.5% | 671,000 |
| 2015/05/12 | 1,198 | 1,199 | 1,151 | 1,173 | -15 | -1.3% | 753,000 |
| 2015/05/11 | 1,193 | 1,199 | 1,179 | 1,188 | +18 | +1.5% | 586,000 |
| 2015/05/08 | 1,180 | 1,186 | 1,165 | 1,170 | -10 | -0.8% | 551,000 |
| 2015/05/07 | 1,190 | 1,216 | 1,169 | 1,180 | -10 | -0.8% | 947,000 |
| 2015/05/01 | 1,186 | 1,197 | 1,174 | 1,190 | -9 | -0.8% | 617,000 |
| 2015/04/30 | 1,202 | 1,210 | 1,186 | 1,199 | -8 | -0.7% | 722,000 |
| 2015/04/28 | 1,214 | 1,219 | 1,204 | 1,207 | -6 | -0.5% | 523,000 |
| 2015/04/27 | 1,210 | 1,214 | 1,194 | 1,213 | +9 | +0.7% | 378,000 |
| 2015/04/24 | 1,207 | 1,218 | 1,202 | 1,204 | -10 | -0.8% | 415,000 |
| 2015/04/23 | 1,194 | 1,218 | 1,194 | 1,214 | +30 | +2.5% | 680,000 |
| 2015/04/22 | 1,197 | 1,210 | 1,182 | 1,184 | -8 | -0.7% | 790,000 |
2401～
2450
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
