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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,344 | 3,357 | 3,313 | 3,342 | +22 | +0.7% | 130,100 |
| 2024/09/05 | 3,300 | 3,340 | 3,297 | 3,320 | +21 | +0.6% | 241,600 |
| 2024/09/04 | 3,278 | 3,322 | 3,277 | 3,299 | -26 | -0.8% | 151,500 |
| 2024/09/03 | 3,310 | 3,326 | 3,291 | 3,325 | +32 | +1% | 103,500 |
| 2024/09/02 | 3,310 | 3,317 | 3,269 | 3,293 | +9 | +0.3% | 158,100 |
| 2024/08/30 | 3,303 | 3,308 | 3,276 | 3,284 | -32 | -1% | 219,500 |
| 2024/08/29 | 3,335 | 3,342 | 3,296 | 3,316 | -2 | -0.1% | 107,600 |
| 2024/08/28 | 3,311 | 3,332 | 3,290 | 3,318 | -11 | -0.3% | 57,100 |
| 2024/08/27 | 3,331 | 3,353 | 3,317 | 3,329 | +23 | +0.7% | 78,200 |
| 2024/08/26 | 3,283 | 3,312 | 3,196 | 3,306 | +21 | +0.6% | 112,400 |
| 2024/08/23 | 3,295 | 3,314 | 3,272 | 3,285 | +4 | +0.1% | 65,300 |
| 2024/08/22 | 3,270 | 3,281 | 3,252 | 3,281 | +21 | +0.6% | 89,300 |
| 2024/08/21 | 3,266 | 3,275 | 3,243 | 3,260 | -6 | -0.2% | 59,800 |
| 2024/08/20 | 3,214 | 3,270 | 3,214 | 3,266 | +52 | +1.6% | 122,000 |
| 2024/08/19 | 3,215 | 3,241 | 3,208 | 3,214 | -31 | -1% | 129,100 |
| 2024/08/16 | 3,275 | 3,281 | 3,231 | 3,245 | +13 | +0.4% | 185,200 |
| 2024/08/15 | 3,232 | 3,256 | 3,221 | 3,232 | ±0 | ±0% | 101,000 |
| 2024/08/14 | 3,245 | 3,265 | 3,212 | 3,232 | -47 | -1.4% | 153,400 |
| 2024/08/13 | 3,315 | 3,320 | 3,222 | 3,279 | +141 | +4.5% | 546,200 |
| 2024/08/09 | 3,151 | 3,177 | 3,090 | 3,138 | +47 | +1.5% | 284,200 |
| 2024/08/08 | 3,027 | 3,126 | 3,011 | 3,091 | +2 | +0.1% | 207,100 |
| 2024/08/07 | 3,026 | 3,145 | 3,010 | 3,089 | -7 | -0.2% | 266,500 |
| 2024/08/06 | 3,098 | 3,180 | 3,066 | 3,096 | +168 | +5.7% | 323,600 |
| 2024/08/05 | 3,060 | 3,092 | 2,911 | 2,928 | -264 | -8.3% | 374,800 |
| 2024/08/02 | 3,265 | 3,265 | 3,192 | 3,192 | -148 | -4.4% | 252,200 |
| 2024/08/01 | 3,380 | 3,403 | 3,329 | 3,340 | -100 | -2.9% | 178,200 |
| 2024/07/31 | 3,352 | 3,460 | 3,325 | 3,440 | +101 | +3% | 295,500 |
| 2024/07/30 | 3,375 | 3,375 | 3,322 | 3,339 | -41 | -1.2% | 181,700 |
| 2024/07/29 | 3,366 | 3,411 | 3,364 | 3,380 | +39 | +1.2% | 123,700 |
| 2024/07/26 | 3,362 | 3,381 | 3,321 | 3,341 | -30 | -0.9% | 147,900 |
| 2024/07/25 | 3,386 | 3,402 | 3,331 | 3,371 | +5 | +0.1% | 177,600 |
| 2024/07/24 | 3,432 | 3,453 | 3,351 | 3,366 | -80 | -2.3% | 155,700 |
| 2024/07/23 | 3,418 | 3,468 | 3,418 | 3,446 | +29 | +0.8% | 151,900 |
| 2024/07/22 | 3,459 | 3,471 | 3,393 | 3,417 | -63 | -1.8% | 260,500 |
| 2024/07/19 | 3,446 | 3,486 | 3,416 | 3,480 | +18 | +0.5% | 171,300 |
| 2024/07/18 | 3,399 | 3,480 | 3,399 | 3,462 | +69 | +2% | 257,200 |
| 2024/07/17 | 3,399 | 3,414 | 3,364 | 3,393 | +18 | +0.5% | 151,700 |
| 2024/07/16 | 3,401 | 3,407 | 3,361 | 3,375 | -38 | -1.1% | 139,600 |
| 2024/07/12 | 3,380 | 3,445 | 3,359 | 3,413 | +14 | +0.4% | 232,200 |
| 2024/07/11 | 3,431 | 3,443 | 3,375 | 3,399 | -38 | -1.1% | 366,900 |
| 2024/07/10 | 3,437 | 3,439 | 3,400 | 3,437 | +14 | +0.4% | 272,400 |
| 2024/07/09 | 3,408 | 3,440 | 3,394 | 3,423 | +4 | +0.1% | 220,200 |
| 2024/07/08 | 3,400 | 3,439 | 3,378 | 3,419 | +41 | +1.2% | 468,700 |
| 2024/07/05 | 3,376 | 3,386 | 3,353 | 3,378 | +10 | +0.3% | 291,400 |
| 2024/07/04 | 3,360 | 3,375 | 3,339 | 3,368 | +26 | +0.8% | 176,800 |
| 2024/07/03 | 3,309 | 3,359 | 3,302 | 3,342 | +24 | +0.7% | 195,200 |
| 2024/07/02 | 3,312 | 3,342 | 3,311 | 3,318 | -5 | -0.2% | 143,600 |
| 2024/07/01 | 3,335 | 3,356 | 3,312 | 3,323 | +10 | +0.3% | 140,300 |
| 2024/06/28 | 3,295 | 3,335 | 3,295 | 3,313 | +15 | +0.5% | 184,200 |
| 2024/06/27 | 3,275 | 3,309 | 3,275 | 3,298 | +23 | +0.7% | 154,500 |
51～
100
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
