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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,465 | 3,465 | 3,410 | 3,410 | -37 | -1.1% | 130,600 |
| 2024/02/22 | 3,427 | 3,465 | 3,421 | 3,447 | +20 | +0.6% | 163,900 |
| 2024/02/21 | 3,445 | 3,445 | 3,402 | 3,427 | -16 | -0.5% | 121,600 |
| 2024/02/20 | 3,429 | 3,454 | 3,415 | 3,443 | -1 | ±0% | 146,700 |
| 2024/02/19 | 3,393 | 3,447 | 3,393 | 3,444 | +40 | +1.2% | 134,100 |
| 2024/02/16 | 3,356 | 3,435 | 3,342 | 3,404 | +55 | +1.6% | 165,400 |
| 2024/02/15 | 3,359 | 3,363 | 3,329 | 3,349 | +8 | +0.2% | 145,300 |
| 2024/02/14 | 3,406 | 3,414 | 3,322 | 3,341 | -45 | -1.3% | 193,700 |
| 2024/02/13 | 3,355 | 3,400 | 3,314 | 3,386 | +47 | +1.4% | 318,800 |
| 2024/02/09 | 3,340 | 3,355 | 3,311 | 3,339 | -21 | -0.6% | 183,700 |
| 2024/02/08 | 3,383 | 3,392 | 3,316 | 3,360 | -32 | -0.9% | 239,600 |
| 2024/02/07 | 3,419 | 3,438 | 3,386 | 3,392 | -43 | -1.3% | 164,500 |
| 2024/02/06 | 3,445 | 3,479 | 3,420 | 3,435 | -2 | -0.1% | 167,400 |
| 2024/02/05 | 3,470 | 3,473 | 3,437 | 3,437 | -15 | -0.4% | 137,800 |
| 2024/02/02 | 3,425 | 3,465 | 3,425 | 3,452 | +21 | +0.6% | 135,800 |
| 2024/02/01 | 3,443 | 3,460 | 3,407 | 3,431 | +26 | +0.8% | 143,500 |
| 2024/01/31 | 3,367 | 3,405 | 3,359 | 3,405 | +22 | +0.7% | 133,400 |
| 2024/01/30 | 3,413 | 3,413 | 3,380 | 3,383 | -20 | -0.6% | 120,700 |
| 2024/01/29 | 3,398 | 3,421 | 3,378 | 3,403 | +14 | +0.4% | 79,700 |
| 2024/01/26 | 3,405 | 3,416 | 3,371 | 3,389 | -38 | -1.1% | 133,600 |
| 2024/01/25 | 3,406 | 3,443 | 3,406 | 3,427 | +16 | +0.5% | 97,900 |
| 2024/01/24 | 3,419 | 3,436 | 3,398 | 3,411 | -49 | -1.4% | 141,100 |
| 2024/01/23 | 3,455 | 3,482 | 3,443 | 3,460 | +5 | +0.1% | 96,300 |
| 2024/01/22 | 3,416 | 3,455 | 3,416 | 3,455 | +30 | +0.9% | 99,500 |
| 2024/01/19 | 3,422 | 3,451 | 3,407 | 3,425 | +4 | +0.1% | 228,800 |
| 2024/01/18 | 3,445 | 3,463 | 3,416 | 3,421 | +8 | +0.2% | 153,500 |
| 2024/01/17 | 3,434 | 3,452 | 3,406 | 3,413 | -18 | -0.5% | 261,900 |
| 2024/01/16 | 3,507 | 3,518 | 3,416 | 3,431 | -76 | -2.2% | 168,600 |
| 2024/01/15 | 3,468 | 3,518 | 3,468 | 3,507 | +47 | +1.4% | 124,500 |
| 2024/01/12 | 3,474 | 3,484 | 3,436 | 3,460 | -14 | -0.4% | 189,300 |
| 2024/01/11 | 3,483 | 3,495 | 3,453 | 3,474 | +8 | +0.2% | 179,400 |
| 2024/01/10 | 3,437 | 3,479 | 3,434 | 3,466 | +14 | +0.4% | 178,800 |
| 2024/01/09 | 3,482 | 3,521 | 3,435 | 3,452 | -22 | -0.6% | 229,300 |
| 2024/01/05 | 3,475 | 3,498 | 3,461 | 3,474 | +37 | +1.1% | 225,600 |
| 2024/01/04 | 3,370 | 3,450 | 3,333 | 3,437 | +71 | +2.1% | 183,800 |
| 2023/12/29 | 3,375 | 3,393 | 3,356 | 3,366 | -5 | -0.1% | 228,900 |
| 2023/12/28 | 3,333 | 3,374 | 3,331 | 3,371 | +12 | +0.4% | 360,700 |
| 2023/12/27 | 3,360 | 3,374 | 3,345 | 3,359 | +20 | +0.6% | 139,900 |
| 2023/12/26 | 3,350 | 3,351 | 3,324 | 3,339 | +11 | +0.3% | 117,100 |
| 2023/12/25 | 3,370 | 3,374 | 3,317 | 3,328 | +11 | +0.3% | 133,500 |
| 2023/12/22 | 3,279 | 3,325 | 3,271 | 3,317 | +34 | +1% | 166,700 |
| 2023/12/21 | 3,271 | 3,286 | 3,260 | 3,283 | +5 | +0.2% | 136,400 |
| 2023/12/20 | 3,272 | 3,294 | 3,264 | 3,278 | -2 | -0.1% | 173,900 |
| 2023/12/19 | 3,280 | 3,294 | 3,254 | 3,280 | -31 | -0.9% | 247,500 |
| 2023/12/18 | 3,293 | 3,320 | 3,252 | 3,311 | -11 | -0.3% | 321,200 |
| 2023/12/15 | 3,287 | 3,333 | 3,280 | 3,322 | +13 | +0.4% | 563,000 |
| 2023/12/14 | 3,309 | 3,316 | 3,282 | 3,309 | -9 | -0.3% | 189,600 |
| 2023/12/13 | 3,350 | 3,356 | 3,307 | 3,318 | -27 | -0.8% | 192,600 |
| 2023/12/12 | 3,388 | 3,392 | 3,336 | 3,345 | +10 | +0.3% | 218,600 |
| 2023/12/11 | 3,377 | 3,380 | 3,314 | 3,335 | -13 | -0.4% | 392,400 |
51～
100
件表示中 / 3452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 | 327,000円 | -1.2% | -1.0% | 2.75% | 14.50倍 | 0.93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 | 510,400円 | +6.1% | +1.8% | 3.13% | 10.57倍 | 0.95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 | 251,600円 | -15.2% | -40.6% | 4.01% | 16.51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 | 432,000円 | -9.3% | -22.0% | 3.29% | 9.12倍 | 1.06倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送需要にグループ対応。不動産賃貸高収益 |
| 日 新 | 379,500円 | +7.7% | +3.6% | 5.27% | 6.96倍 | 0.74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
