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 |
|---|---|---|---|---|---|---|---|
| 2026/05/29 | 4,746 | 4,807 | 4,720 | 4,742 | +3 | +0.1% | 397,300 |
| 2026/05/28 | 4,746 | 4,820 | 4,730 | 4,739 | +6 | +0.1% | 329,600 |
| 2026/05/27 | 4,727 | 4,753 | 4,681 | 4,733 | +8 | +0.2% | 368,400 |
| 2026/05/26 | 4,760 | 4,777 | 4,725 | 4,725 | -35 | -0.7% | 471,800 |
| 2026/05/25 | 4,865 | 4,865 | 4,722 | 4,760 | -127 | -2.6% | 378,600 |
| 2026/05/22 | 4,941 | 4,942 | 4,865 | 4,887 | -54 | -1.1% | 270,400 |
| 2026/05/21 | 4,958 | 4,981 | 4,921 | 4,941 | +10 | +0.2% | 252,400 |
| 2026/05/20 | 5,015 | 5,024 | 4,892 | 4,931 | -122 | -2.4% | 333,700 |
| 2026/05/19 | 4,938 | 5,079 | 4,935 | 5,053 | +151 | +3.1% | 273,400 |
| 2026/05/18 | 5,006 | 5,041 | 4,902 | 4,902 | -98 | -2% | 417,200 |
| 2026/05/15 | 5,000 | 5,010 | 4,871 | 5,000 | -147 | -2.9% | 629,100 |
| 2026/05/14 | 5,200 | 5,209 | 5,140 | 5,147 | -50 | -1% | 226,900 |
| 2026/05/13 | 5,278 | 5,285 | 5,196 | 5,197 | -37 | -0.7% | 254,700 |
| 2026/05/12 | 5,282 | 5,328 | 5,234 | 5,234 | ±0 | ±0% | 307,500 |
| 2026/05/11 | 5,274 | 5,298 | 5,210 | 5,234 | -55 | -1% | 237,600 |
| 2026/05/08 | 5,242 | 5,306 | 5,214 | 5,289 | +22 | +0.4% | 307,500 |
| 2026/05/07 | 5,241 | 5,330 | 5,241 | 5,267 | ±0 | ±0% | 329,200 |
| 2026/05/01 | 5,194 | 5,292 | 5,193 | 5,267 | +72 | +1.4% | 254,800 |
| 2026/04/30 | 5,179 | 5,265 | 5,129 | 5,195 | -72 | -1.4% | 339,300 |
| 2026/04/28 | 5,200 | 5,278 | 5,189 | 5,267 | +67 | +1.3% | 199,400 |
| 2026/04/27 | 5,211 | 5,234 | 5,181 | 5,200 | -52 | -1% | 201,700 |
| 2026/04/24 | 5,252 | 5,290 | 5,250 | 5,252 | ±0 | ±0% | 216,900 |
| 2026/04/23 | 5,210 | 5,260 | 5,196 | 5,252 | -58 | -1.1% | 247,700 |
| 2026/04/22 | 5,336 | 5,354 | 5,301 | 5,310 | -20 | -0.4% | 258,800 |
| 2026/04/21 | 5,347 | 5,412 | 5,330 | 5,330 | +4 | +0.1% | 357,400 |
| 2026/04/20 | 5,317 | 5,344 | 5,292 | 5,326 | +17 | +0.3% | 266,600 |
| 2026/04/17 | 5,365 | 5,390 | 5,309 | 5,309 | -49 | -0.9% | 173,000 |
| 2026/04/16 | 5,360 | 5,396 | 5,337 | 5,358 | -20 | -0.4% | 204,700 |
| 2026/04/15 | 5,419 | 5,448 | 5,374 | 5,378 | -75 | -1.4% | 355,800 |
| 2026/04/14 | 5,409 | 5,453 | 5,391 | 5,453 | +37 | +0.7% | 293,400 |
| 2026/04/13 | 5,468 | 5,513 | 5,388 | 5,416 | -77 | -1.4% | 248,400 |
| 2026/04/10 | 5,596 | 5,622 | 5,493 | 5,493 | -110 | -2% | 190,200 |
| 2026/04/09 | 5,621 | 5,682 | 5,603 | 5,603 | +12 | +0.2% | 237,000 |
| 2026/04/08 | 5,682 | 5,687 | 5,558 | 5,591 | +88 | +1.6% | 274,400 |
| 2026/04/07 | 5,537 | 5,554 | 5,457 | 5,503 | +11 | +0.2% | 162,000 |
| 2026/04/06 | 5,519 | 5,553 | 5,492 | 5,492 | -13 | -0.2% | 149,700 |
| 2026/04/03 | 5,516 | 5,535 | 5,468 | 5,505 | +18 | +0.3% | 161,900 |
| 2026/04/02 | 5,573 | 5,578 | 5,466 | 5,487 | -43 | -0.8% | 239,700 |
| 2026/04/01 | 5,487 | 5,530 | 5,377 | 5,530 | +78 | +1.4% | 581,200 |
| 2026/03/31 | 5,418 | 5,509 | 5,409 | 5,452 | +39 | +0.7% | 312,200 |
| 2026/03/30 | 5,227 | 5,423 | 5,217 | 5,413 | -137 | -2.5% | 327,200 |
| 2026/03/27 | 5,503 | 5,584 | 5,480 | 5,550 | -8 | -0.1% | 337,400 |
| 2026/03/26 | 5,532 | 5,560 | 5,521 | 5,558 | +27 | +0.5% | 202,300 |
| 2026/03/25 | 5,555 | 5,563 | 5,488 | 5,531 | +56 | +1% | 254,500 |
| 2026/03/24 | 5,418 | 5,490 | 5,393 | 5,475 | +150 | +2.8% | 311,600 |
| 2026/03/23 | 5,486 | 5,495 | 5,291 | 5,325 | -222 | -4% | 451,300 |
| 2026/03/19 | 5,616 | 5,650 | 5,543 | 5,547 | -141 | -2.5% | 393,000 |
| 2026/03/18 | 5,648 | 5,698 | 5,621 | 5,688 | +66 | +1.2% | 191,800 |
| 2026/03/17 | 5,578 | 5,648 | 5,577 | 5,622 | +55 | +1% | 187,300 |
| 2026/03/16 | 5,573 | 5,621 | 5,532 | 5,567 | +6 | +0.1% | 273,900 |
1～
50
件表示中 / 3952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 | 474,200円 | +3.5% | -7.8% | 4.32% | 17.12倍 | 1.18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 | 150,150円 | +2.4% | +0.2% | 2.93% | 22.38倍 | 1.36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、ＥＣに重点。マンション販売も |
| 三井倉ＨＤ | 385,100円 | +5.5% | -0.9% | 1.30% | 23.46倍 | 2.06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 | 391,000円 | +1.9% | +1.8% | 2.63% | 17.33倍 | 0.95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 |
| 渋沢倉 | 141,300円 | +4.1% | +17.3% | 4.95% | 12.38倍 | 1.18倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
市場注目の銘柄
チャート関連のコラム
