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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,157 | 3,191 | 3,133 | 3,191 | +36 | +1.1% | 425,300 |
| 2024/05/30 | 3,100 | 3,171 | 3,083 | 3,155 | +57 | +1.8% | 204,900 |
| 2024/05/29 | 3,125 | 3,145 | 3,086 | 3,098 | -26 | -0.8% | 152,800 |
| 2024/05/28 | 3,150 | 3,156 | 3,122 | 3,124 | -21 | -0.7% | 166,000 |
| 2024/05/27 | 3,190 | 3,191 | 3,097 | 3,145 | -45 | -1.4% | 246,500 |
| 2024/05/24 | 3,216 | 3,240 | 3,186 | 3,190 | -23 | -0.7% | 240,500 |
| 2024/05/23 | 3,193 | 3,217 | 3,148 | 3,213 | +50 | +1.6% | 236,900 |
| 2024/05/22 | 3,149 | 3,185 | 3,132 | 3,163 | +2 | +0.1% | 275,600 |
| 2024/05/21 | 3,175 | 3,199 | 3,154 | 3,161 | -3 | -0.1% | 239,400 |
| 2024/05/20 | 3,080 | 3,164 | 3,070 | 3,164 | +94 | +3.1% | 280,000 |
| 2024/05/17 | 3,040 | 3,079 | 3,029 | 3,070 | +1 | ±0% | 256,100 |
| 2024/05/16 | 3,141 | 3,159 | 3,056 | 3,069 | -90 | -2.8% | 295,600 |
| 2024/05/15 | 3,217 | 3,222 | 3,159 | 3,159 | -68 | -2.1% | 152,900 |
| 2024/05/14 | 3,260 | 3,293 | 3,199 | 3,227 | -28 | -0.9% | 282,900 |
| 2024/05/13 | 3,206 | 3,292 | 3,199 | 3,255 | -93 | -2.8% | 384,200 |
| 2024/05/10 | 3,353 | 3,387 | 3,323 | 3,348 | +29 | +0.9% | 139,400 |
| 2024/05/09 | 3,343 | 3,343 | 3,296 | 3,319 | +2 | +0.1% | 135,800 |
| 2024/05/08 | 3,365 | 3,372 | 3,292 | 3,317 | -13 | -0.4% | 157,100 |
| 2024/05/07 | 3,350 | 3,355 | 3,310 | 3,330 | -65 | -1.9% | 199,300 |
| 2024/05/02 | 3,442 | 3,442 | 3,374 | 3,395 | -35 | -1% | 144,800 |
| 2024/05/01 | 3,378 | 3,447 | 3,378 | 3,430 | +23 | +0.7% | 225,400 |
| 2024/04/30 | 3,422 | 3,422 | 3,360 | 3,407 | -16 | -0.5% | 208,400 |
| 2024/04/26 | 3,373 | 3,435 | 3,352 | 3,423 | +85 | +2.5% | 247,400 |
| 2024/04/25 | 3,405 | 3,411 | 3,333 | 3,338 | -49 | -1.4% | 208,600 |
| 2024/04/24 | 3,347 | 3,391 | 3,343 | 3,387 | +46 | +1.4% | 174,900 |
| 2024/04/23 | 3,345 | 3,345 | 3,308 | 3,341 | -3 | -0.1% | 149,800 |
| 2024/04/22 | 3,318 | 3,354 | 3,310 | 3,344 | +67 | +2% | 176,700 |
| 2024/04/19 | 3,282 | 3,305 | 3,240 | 3,277 | -19 | -0.6% | 180,600 |
| 2024/04/18 | 3,300 | 3,317 | 3,281 | 3,296 | +7 | +0.2% | 102,900 |
| 2024/04/17 | 3,304 | 3,315 | 3,278 | 3,289 | +5 | +0.2% | 144,300 |
| 2024/04/16 | 3,292 | 3,320 | 3,265 | 3,284 | -43 | -1.3% | 169,400 |
| 2024/04/15 | 3,304 | 3,330 | 3,281 | 3,327 | +14 | +0.4% | 107,800 |
| 2024/04/12 | 3,323 | 3,335 | 3,292 | 3,313 | +4 | +0.1% | 127,900 |
| 2024/04/11 | 3,276 | 3,323 | 3,271 | 3,309 | +4 | +0.1% | 138,200 |
| 2024/04/10 | 3,304 | 3,322 | 3,300 | 3,305 | +4 | +0.1% | 90,600 |
| 2024/04/09 | 3,334 | 3,345 | 3,286 | 3,301 | -17 | -0.5% | 101,500 |
| 2024/04/08 | 3,333 | 3,355 | 3,306 | 3,318 | -1 | ±0% | 123,000 |
| 2024/04/05 | 3,296 | 3,319 | 3,275 | 3,319 | +13 | +0.4% | 168,300 |
| 2024/04/04 | 3,299 | 3,331 | 3,267 | 3,306 | +19 | +0.6% | 271,600 |
| 2024/04/03 | 3,286 | 3,316 | 3,272 | 3,287 | +29 | +0.9% | 229,000 |
| 2024/04/02 | 3,290 | 3,299 | 3,230 | 3,258 | -74 | -2.2% | 294,700 |
| 2024/04/01 | 3,350 | 3,382 | 3,322 | 3,332 | -27 | -0.8% | 196,200 |
| 2024/03/29 | 3,360 | 3,383 | 3,335 | 3,359 | +34 | +1% | 199,000 |
| 2024/03/28 | 3,395 | 3,403 | 3,307 | 3,325 | -98 | -2.9% | 175,600 |
| 2024/03/27 | 3,384 | 3,447 | 3,376 | 3,423 | +53 | +1.6% | 294,500 |
| 2024/03/26 | 3,402 | 3,402 | 3,343 | 3,370 | -39 | -1.1% | 211,100 |
| 2024/03/25 | 3,480 | 3,484 | 3,392 | 3,409 | -71 | -2% | 270,500 |
| 2024/03/22 | 3,441 | 3,489 | 3,427 | 3,480 | +57 | +1.7% | 221,300 |
| 2024/03/21 | 3,408 | 3,442 | 3,393 | 3,423 | +17 | +0.5% | 200,400 |
| 2024/03/19 | 3,375 | 3,411 | 3,357 | 3,406 | +31 | +0.9% | 216,700 |
251～
300
件表示中 / 3717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 | 402,500円 | +1.0% | -2.9% | 4.60% | 15.56倍 | 1.07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 | 115,200円 | +2.1% | +31.0% | 3.13% | 10.19倍 | 1.09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 | 401,000円 | +4.7% | +8.1% | 1.22% | 29.41倍 | 2.56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 | 297,300円 | +1.9% | -6.8% | 3.46% | 13.17倍 | 0.87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 | - | - | - | - | 1.37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
