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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,200 | 1,212 | 1,194 | 1,208 | +14 | +1.2% | 905,000 |
| 2015/03/12 | 1,184 | 1,199 | 1,176 | 1,194 | +13 | +1.1% | 660,000 |
| 2015/03/11 | 1,176 | 1,184 | 1,174 | 1,181 | +1 | +0.1% | 394,000 |
| 2015/03/10 | 1,184 | 1,184 | 1,172 | 1,180 | +12 | +1% | 580,000 |
| 2015/03/09 | 1,180 | 1,181 | 1,165 | 1,168 | -12 | -1% | 554,000 |
| 2015/03/06 | 1,177 | 1,182 | 1,170 | 1,180 | +11 | +0.9% | 393,000 |
| 2015/03/05 | 1,165 | 1,171 | 1,164 | 1,169 | +5 | +0.4% | 427,000 |
| 2015/03/04 | 1,177 | 1,177 | 1,154 | 1,164 | -15 | -1.3% | 740,000 |
| 2015/03/03 | 1,173 | 1,180 | 1,166 | 1,179 | +1 | +0.1% | 508,000 |
| 2015/03/02 | 1,167 | 1,185 | 1,167 | 1,178 | +12 | +1% | 468,000 |
| 2015/02/27 | 1,176 | 1,188 | 1,150 | 1,166 | -16 | -1.4% | 1,258,000 |
| 2015/02/26 | 1,174 | 1,183 | 1,163 | 1,182 | +12 | +1% | 613,000 |
| 2015/02/25 | 1,164 | 1,179 | 1,162 | 1,170 | +8 | +0.7% | 439,000 |
| 2015/02/24 | 1,176 | 1,179 | 1,161 | 1,162 | -18 | -1.5% | 530,000 |
| 2015/02/23 | 1,180 | 1,183 | 1,172 | 1,180 | +7 | +0.6% | 320,000 |
| 2015/02/20 | 1,167 | 1,179 | 1,152 | 1,173 | +16 | +1.4% | 589,000 |
| 2015/02/19 | 1,140 | 1,163 | 1,140 | 1,157 | +13 | +1.1% | 543,000 |
| 2015/02/18 | 1,157 | 1,158 | 1,138 | 1,144 | ±0 | ±0% | 892,000 |
| 2015/02/17 | 1,139 | 1,153 | 1,137 | 1,144 | -2 | -0.2% | 521,000 |
| 2015/02/16 | 1,154 | 1,159 | 1,144 | 1,146 | ±0 | ±0% | 435,000 |
| 2015/02/13 | 1,154 | 1,156 | 1,139 | 1,146 | -4 | -0.3% | 730,000 |
| 2015/02/12 | 1,174 | 1,184 | 1,144 | 1,150 | +36 | +3.2% | 1,197,000 |
| 2015/02/10 | 1,146 | 1,152 | 1,097 | 1,114 | -44 | -3.8% | 1,425,000 |
| 2015/02/09 | 1,193 | 1,197 | 1,154 | 1,158 | -12 | -1% | 650,000 |
| 2015/02/06 | 1,190 | 1,196 | 1,166 | 1,170 | -8 | -0.7% | 1,308,000 |
| 2015/02/05 | 1,211 | 1,221 | 1,174 | 1,178 | -33 | -2.7% | 1,002,000 |
| 2015/02/04 | 1,183 | 1,217 | 1,178 | 1,211 | +49 | +4.2% | 1,258,000 |
| 2015/02/03 | 1,182 | 1,192 | 1,153 | 1,162 | -17 | -1.4% | 834,000 |
| 2015/02/02 | 1,164 | 1,185 | 1,162 | 1,179 | -4 | -0.3% | 526,000 |
| 2015/01/30 | 1,189 | 1,193 | 1,182 | 1,183 | +11 | +0.9% | 651,000 |
| 2015/01/29 | 1,168 | 1,180 | 1,164 | 1,172 | -2 | -0.2% | 405,000 |
| 2015/01/28 | 1,155 | 1,177 | 1,147 | 1,174 | +11 | +0.9% | 570,000 |
| 2015/01/27 | 1,161 | 1,167 | 1,153 | 1,163 | +22 | +1.9% | 532,000 |
| 2015/01/26 | 1,131 | 1,153 | 1,127 | 1,141 | +15 | +1.3% | 636,000 |
| 2015/01/23 | 1,121 | 1,126 | 1,110 | 1,126 | +13 | +1.2% | 550,000 |
| 2015/01/22 | 1,113 | 1,118 | 1,101 | 1,113 | -7 | -0.6% | 486,000 |
| 2015/01/21 | 1,125 | 1,130 | 1,103 | 1,120 | -2 | -0.2% | 1,141,000 |
| 2015/01/20 | 1,091 | 1,123 | 1,090 | 1,122 | +38 | +3.5% | 762,000 |
| 2015/01/19 | 1,081 | 1,092 | 1,074 | 1,084 | +8 | +0.7% | 497,000 |
| 2015/01/16 | 1,052 | 1,076 | 1,052 | 1,076 | -3 | -0.3% | 745,000 |
| 2015/01/15 | 1,050 | 1,081 | 1,047 | 1,079 | +23 | +2.2% | 1,362,000 |
| 2015/01/14 | 1,056 | 1,071 | 1,050 | 1,056 | -6 | -0.6% | 1,170,000 |
| 2015/01/13 | 1,058 | 1,063 | 1,044 | 1,062 | -1 | -0.1% | 1,150,000 |
| 2015/01/09 | 1,065 | 1,078 | 1,060 | 1,063 | +5 | +0.5% | 1,024,000 |
| 2015/01/08 | 1,059 | 1,069 | 1,041 | 1,058 | +29 | +2.8% | 1,534,000 |
| 2015/01/07 | 1,025 | 1,043 | 1,025 | 1,029 | -11 | -1.1% | 500,000 |
| 2015/01/06 | 1,041 | 1,048 | 1,040 | 1,040 | -26 | -2.4% | 528,000 |
| 2015/01/05 | 1,068 | 1,077 | 1,056 | 1,066 | -10 | -0.9% | 289,000 |
| 2014/12/30 | 1,092 | 1,092 | 1,076 | 1,076 | -6 | -0.6% | 363,000 |
| 2014/12/29 | 1,090 | 1,090 | 1,067 | 1,082 | -4 | -0.4% | 373,000 |
2501～
2550
件表示中 / 3715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 | 406,500円 | +1.0% | -2.9% | 4.55% | 15.72倍 | 1.08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 | 118,700円 | +2.1% | +31.0% | 3.03% | 10.50倍 | 1.13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 | 411,000円 | +4.7% | +8.1% | 1.19% | 30.14倍 | 2.62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 | 303,000円 | +1.9% | -6.8% | 3.40% | 13.43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 | 809,000円 | - | - | - | - | 1.38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
