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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,022 | 4,045 | 4,005 | 4,043 | +21 | +0.5% | 218,500 |
| 2025/07/03 | 4,019 | 4,048 | 3,988 | 4,022 | -26 | -0.6% | 171,500 |
| 2025/07/02 | 4,020 | 4,070 | 4,020 | 4,048 | +7 | +0.2% | 165,100 |
| 2025/07/01 | 3,992 | 4,053 | 3,992 | 4,041 | +34 | +0.8% | 215,200 |
| 2025/06/30 | 3,979 | 4,015 | 3,960 | 4,007 | +62 | +1.6% | 229,800 |
| 2025/06/27 | 3,942 | 3,964 | 3,931 | 3,945 | +10 | +0.3% | 200,900 |
| 2025/06/26 | 3,924 | 3,947 | 3,918 | 3,935 | -19 | -0.5% | 347,900 |
| 2025/06/25 | 3,969 | 3,989 | 3,954 | 3,954 | -50 | -1.2% | 237,600 |
| 2025/06/24 | 4,018 | 4,048 | 3,986 | 4,004 | -16 | -0.4% | 234,400 |
| 2025/06/23 | 4,015 | 4,047 | 4,005 | 4,020 | -23 | -0.6% | 157,200 |
| 2025/06/20 | 4,047 | 4,093 | 4,042 | 4,043 | -10 | -0.2% | 357,200 |
| 2025/06/19 | 4,015 | 4,066 | 4,010 | 4,053 | -8 | -0.2% | 142,800 |
| 2025/06/18 | 4,020 | 4,063 | 4,015 | 4,061 | +21 | +0.5% | 97,100 |
| 2025/06/17 | 4,026 | 4,061 | 4,015 | 4,040 | -12 | -0.3% | 196,300 |
| 2025/06/16 | 4,044 | 4,075 | 4,029 | 4,052 | +40 | +1% | 204,700 |
| 2025/06/13 | 4,007 | 4,023 | 3,994 | 4,012 | -3 | -0.1% | 275,600 |
| 2025/06/12 | 4,002 | 4,028 | 3,991 | 4,015 | -11 | -0.3% | 278,600 |
| 2025/06/11 | 4,022 | 4,038 | 4,010 | 4,026 | -12 | -0.3% | 158,200 |
| 2025/06/10 | 4,050 | 4,066 | 4,025 | 4,038 | -21 | -0.5% | 231,800 |
| 2025/06/09 | 4,073 | 4,078 | 4,041 | 4,059 | -6 | -0.1% | 192,300 |
| 2025/06/06 | 4,060 | 4,068 | 4,039 | 4,065 | +22 | +0.5% | 217,600 |
| 2025/06/05 | 4,060 | 4,060 | 3,994 | 4,043 | -38 | -0.9% | 374,000 |
| 2025/06/04 | 4,035 | 4,113 | 4,021 | 4,081 | -4 | -0.1% | 384,100 |
| 2025/06/03 | 4,085 | 4,131 | 4,071 | 4,085 | +1 | ±0% | 426,900 |
| 2025/06/02 | 4,018 | 4,129 | 4,016 | 4,084 | +82 | +2% | 595,600 |
| 2025/05/30 | 3,961 | 4,010 | 3,956 | 4,002 | +12 | +0.3% | 387,900 |
| 2025/05/29 | 3,935 | 3,994 | 3,935 | 3,990 | +31 | +0.8% | 199,000 |
| 2025/05/28 | 3,971 | 3,975 | 3,928 | 3,959 | -9 | -0.2% | 268,100 |
| 2025/05/27 | 3,938 | 3,982 | 3,938 | 3,968 | +20 | +0.5% | 167,900 |
| 2025/05/26 | 3,943 | 3,963 | 3,922 | 3,948 | +18 | +0.5% | 166,300 |
| 2025/05/23 | 3,950 | 3,950 | 3,905 | 3,930 | -13 | -0.3% | 348,500 |
| 2025/05/22 | 3,910 | 3,979 | 3,900 | 3,943 | +31 | +0.8% | 377,100 |
| 2025/05/21 | 3,925 | 3,932 | 3,885 | 3,912 | +21 | +0.5% | 430,100 |
| 2025/05/20 | 3,900 | 3,941 | 3,862 | 3,891 | -24 | -0.6% | 319,100 |
| 2025/05/19 | 3,947 | 3,971 | 3,886 | 3,915 | +28 | +0.7% | 208,200 |
| 2025/05/16 | 3,866 | 3,914 | 3,825 | 3,887 | +3 | +0.1% | 305,900 |
| 2025/05/15 | 3,858 | 3,895 | 3,833 | 3,884 | +24 | +0.6% | 269,400 |
| 2025/05/14 | 3,824 | 3,924 | 3,778 | 3,860 | -32 | -0.8% | 473,000 |
| 2025/05/13 | 3,655 | 3,984 | 3,650 | 3,892 | +279 | +7.7% | 829,300 |
| 2025/05/12 | 3,618 | 3,665 | 3,587 | 3,613 | +5 | +0.1% | 222,300 |
| 2025/05/09 | 3,582 | 3,632 | 3,569 | 3,608 | +39 | +1.1% | 214,600 |
| 2025/05/08 | 3,554 | 3,585 | 3,530 | 3,569 | +16 | +0.5% | 170,900 |
| 2025/05/07 | 3,504 | 3,570 | 3,493 | 3,553 | +48 | +1.4% | 296,100 |
| 2025/05/02 | 3,455 | 3,516 | 3,453 | 3,505 | +14 | +0.4% | 176,100 |
| 2025/05/01 | 3,493 | 3,493 | 3,458 | 3,491 | -3 | -0.1% | 196,700 |
| 2025/04/30 | 3,499 | 3,517 | 3,452 | 3,494 | +21 | +0.6% | 380,100 |
| 2025/04/28 | 3,448 | 3,475 | 3,437 | 3,473 | +17 | +0.5% | 600,000 |
| 2025/04/25 | 3,456 | 3,480 | 3,434 | 3,456 | +25 | +0.7% | 196,100 |
| 2025/04/24 | 3,466 | 3,471 | 3,424 | 3,431 | -27 | -0.8% | 139,700 |
| 2025/04/23 | 3,485 | 3,485 | 3,447 | 3,458 | +26 | +0.8% | 170,700 |
1～
50
件表示中 / 3735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 | 404,300円 | +1.0% | -2.9% | 4.58% | 15.63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 | 116,800円 | +2.1% | +31.0% | 3.08% | 10.28倍 | 1.11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 | 379,000円 | +4.7% | +8.1% | 1.29% | 27.80倍 | 2.42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 | 301,000円 | +1.9% | -6.8% | 3.42% | 13.31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 | 810,000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。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
