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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,499 | 3,548 | 3,460 | 3,472 | -13 | -0.4% | 307,600 |
| 2024/11/20 | 3,450 | 3,501 | 3,435 | 3,485 | +20 | +0.6% | 233,900 |
| 2024/11/19 | 3,448 | 3,497 | 3,427 | 3,465 | +25 | +0.7% | 281,300 |
| 2024/11/18 | 3,368 | 3,448 | 3,353 | 3,440 | +29 | +0.9% | 301,000 |
| 2024/11/15 | 3,391 | 3,468 | 3,374 | 3,411 | +12 | +0.4% | 412,600 |
| 2024/11/14 | 3,271 | 3,435 | 3,271 | 3,399 | +175 | +5.4% | 752,200 |
| 2024/11/13 | 3,200 | 3,243 | 3,131 | 3,224 | +84 | +2.7% | 450,400 |
| 2024/11/12 | 3,120 | 3,166 | 3,118 | 3,140 | +33 | +1.1% | 260,200 |
| 2024/11/11 | 3,110 | 3,127 | 3,094 | 3,107 | -34 | -1.1% | 204,800 |
| 2024/11/08 | 3,170 | 3,200 | 3,134 | 3,141 | -15 | -0.5% | 173,700 |
| 2024/11/07 | 3,130 | 3,165 | 3,125 | 3,156 | +26 | +0.8% | 226,000 |
| 2024/11/06 | 3,150 | 3,167 | 3,122 | 3,130 | -33 | -1% | 142,400 |
| 2024/11/05 | 3,166 | 3,171 | 3,102 | 3,163 | -9 | -0.3% | 203,400 |
| 2024/11/01 | 3,163 | 3,190 | 3,157 | 3,172 | -22 | -0.7% | 164,600 |
| 2024/10/31 | 3,188 | 3,206 | 3,162 | 3,194 | +35 | +1.1% | 218,700 |
| 2024/10/30 | 3,207 | 3,208 | 3,158 | 3,159 | -23 | -0.7% | 471,500 |
| 2024/10/29 | 3,185 | 3,198 | 3,161 | 3,182 | -10 | -0.3% | 218,900 |
| 2024/10/28 | 3,190 | 3,214 | 3,163 | 3,192 | +23 | +0.7% | 85,800 |
| 2024/10/25 | 3,197 | 3,211 | 3,152 | 3,169 | -28 | -0.9% | 168,900 |
| 2024/10/24 | 3,194 | 3,211 | 3,171 | 3,197 | +22 | +0.7% | 334,000 |
| 2024/10/23 | 3,177 | 3,208 | 3,160 | 3,175 | +8 | +0.3% | 94,600 |
| 2024/10/22 | 3,201 | 3,201 | 3,153 | 3,167 | -39 | -1.2% | 204,000 |
| 2024/10/21 | 3,220 | 3,235 | 3,202 | 3,206 | -11 | -0.3% | 112,000 |
| 2024/10/18 | 3,253 | 3,257 | 3,217 | 3,217 | -33 | -1% | 124,700 |
| 2024/10/17 | 3,241 | 3,262 | 3,234 | 3,250 | +21 | +0.7% | 159,300 |
| 2024/10/16 | 3,254 | 3,276 | 3,219 | 3,229 | -62 | -1.9% | 191,600 |
| 2024/10/15 | 3,247 | 3,306 | 3,245 | 3,291 | +73 | +2.3% | 308,500 |
| 2024/10/11 | 3,220 | 3,244 | 3,209 | 3,218 | -41 | -1.3% | 263,300 |
| 2024/10/10 | 3,234 | 3,261 | 3,221 | 3,259 | +29 | +0.9% | 203,500 |
| 2024/10/09 | 3,239 | 3,249 | 3,222 | 3,230 | -10 | -0.3% | 162,400 |
| 2024/10/08 | 3,246 | 3,257 | 3,221 | 3,240 | -22 | -0.7% | 160,000 |
| 2024/10/07 | 3,275 | 3,295 | 3,258 | 3,262 | -7 | -0.2% | 256,100 |
| 2024/10/04 | 3,260 | 3,272 | 3,250 | 3,269 | +5 | +0.2% | 172,100 |
| 2024/10/03 | 3,277 | 3,289 | 3,257 | 3,264 | +15 | +0.5% | 135,500 |
| 2024/10/02 | 3,272 | 3,285 | 3,237 | 3,249 | -23 | -0.7% | 166,800 |
| 2024/10/01 | 3,275 | 3,279 | 3,247 | 3,272 | +13 | +0.4% | 219,700 |
| 2024/09/30 | 3,191 | 3,274 | 3,177 | 3,259 | -42 | -1.3% | 247,200 |
| 2024/09/27 | 3,238 | 3,328 | 3,238 | 3,301 | -39 | -1.2% | 254,900 |
| 2024/09/26 | 3,292 | 3,346 | 3,280 | 3,340 | +50 | +1.5% | 369,100 |
| 2024/09/25 | 3,256 | 3,307 | 3,255 | 3,290 | +19 | +0.6% | 240,500 |
| 2024/09/24 | 3,273 | 3,282 | 3,248 | 3,271 | -1 | ±0% | 178,400 |
| 2024/09/20 | 3,272 | 3,312 | 3,261 | 3,272 | +10 | +0.3% | 565,800 |
| 2024/09/19 | 3,296 | 3,310 | 3,256 | 3,262 | -17 | -0.5% | 258,500 |
| 2024/09/18 | 3,276 | 3,314 | 3,238 | 3,279 | +8 | +0.2% | 310,600 |
| 2024/09/17 | 3,263 | 3,274 | 3,219 | 3,271 | +8 | +0.2% | 221,400 |
| 2024/09/13 | 3,284 | 3,301 | 3,255 | 3,263 | -47 | -1.4% | 215,700 |
| 2024/09/12 | 3,345 | 3,359 | 3,284 | 3,310 | +21 | +0.6% | 173,300 |
| 2024/09/11 | 3,325 | 3,344 | 3,254 | 3,289 | -66 | -2% | 378,600 |
| 2024/09/10 | 3,352 | 3,359 | 3,320 | 3,355 | +21 | +0.6% | 222,300 |
| 2024/09/09 | 3,280 | 3,335 | 3,264 | 3,334 | -8 | -0.2% | 186,900 |
1～
50
件表示中 / 3585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 | 347,200円 | +2.7% | 0.0% | 2.88% | 14.26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 | 105,300円 | +6.1% | +1.8% | 3.04% | 10.63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 | 274,700円 | +4.0% | +0.7% | 3.68% | 17.15倍 | 0.85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 | 736,000円 | +7.5% | -15.8% | 1.98% | 18.35倍 | 1.62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 |
| トランコム | 1,025,000円 | +5.0% | -1.6% | 0.00% | 20.83倍 | 1.83倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
市場注目の銘柄
チャート関連のコラム
