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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,353 | 3,382 | 3,352 | 3,370 | +36 | +1.1% | 180,900 |
| 2025/01/20 | 3,352 | 3,364 | 3,332 | 3,334 | -10 | -0.3% | 129,900 |
| 2025/01/17 | 3,350 | 3,360 | 3,325 | 3,344 | -11 | -0.3% | 138,800 |
| 2025/01/16 | 3,362 | 3,391 | 3,355 | 3,355 | -6 | -0.2% | 184,800 |
| 2025/01/15 | 3,364 | 3,402 | 3,357 | 3,361 | -11 | -0.3% | 173,100 |
| 2025/01/14 | 3,426 | 3,430 | 3,351 | 3,372 | -38 | -1.1% | 265,800 |
| 2025/01/10 | 3,438 | 3,469 | 3,410 | 3,410 | -28 | -0.8% | 188,600 |
| 2025/01/09 | 3,447 | 3,451 | 3,394 | 3,438 | +8 | +0.2% | 250,200 |
| 2025/01/08 | 3,415 | 3,445 | 3,400 | 3,430 | +25 | +0.7% | 294,200 |
| 2025/01/07 | 3,434 | 3,449 | 3,396 | 3,405 | -50 | -1.4% | 305,400 |
| 2025/01/06 | 3,454 | 3,483 | 3,431 | 3,455 | +31 | +0.9% | 292,800 |
| 2024/12/30 | 3,458 | 3,463 | 3,414 | 3,424 | -26 | -0.8% | 145,100 |
| 2024/12/27 | 3,410 | 3,459 | 3,407 | 3,450 | +39 | +1.1% | 166,900 |
| 2024/12/26 | 3,398 | 3,411 | 3,380 | 3,411 | +15 | +0.4% | 121,000 |
| 2024/12/25 | 3,403 | 3,403 | 3,357 | 3,396 | -23 | -0.7% | 146,400 |
| 2024/12/24 | 3,440 | 3,440 | 3,385 | 3,419 | -17 | -0.5% | 102,400 |
| 2024/12/23 | 3,413 | 3,457 | 3,411 | 3,436 | +23 | +0.7% | 178,900 |
| 2024/12/20 | 3,432 | 3,451 | 3,411 | 3,413 | -17 | -0.5% | 249,700 |
| 2024/12/19 | 3,384 | 3,456 | 3,372 | 3,430 | +44 | +1.3% | 251,900 |
| 2024/12/18 | 3,399 | 3,422 | 3,386 | 3,386 | -13 | -0.4% | 148,700 |
| 2024/12/17 | 3,433 | 3,435 | 3,396 | 3,399 | -24 | -0.7% | 281,500 |
| 2024/12/16 | 3,434 | 3,447 | 3,411 | 3,423 | -1 | ±0% | 193,400 |
| 2024/12/13 | 3,408 | 3,445 | 3,408 | 3,424 | -29 | -0.8% | 204,700 |
| 2024/12/12 | 3,460 | 3,485 | 3,447 | 3,453 | +3 | +0.1% | 266,600 |
| 2024/12/11 | 3,461 | 3,470 | 3,428 | 3,450 | -16 | -0.5% | 259,900 |
| 2024/12/10 | 3,473 | 3,489 | 3,454 | 3,466 | +22 | +0.6% | 297,600 |
| 2024/12/09 | 3,427 | 3,469 | 3,427 | 3,444 | +24 | +0.7% | 206,900 |
| 2024/12/06 | 3,432 | 3,449 | 3,420 | 3,420 | -12 | -0.3% | 140,200 |
| 2024/12/05 | 3,441 | 3,463 | 3,414 | 3,432 | -8 | -0.2% | 196,000 |
| 2024/12/04 | 3,400 | 3,465 | 3,395 | 3,440 | +47 | +1.4% | 215,600 |
| 2024/12/03 | 3,372 | 3,425 | 3,353 | 3,393 | +21 | +0.6% | 286,400 |
| 2024/12/02 | 3,361 | 3,379 | 3,338 | 3,372 | -5 | -0.1% | 218,000 |
| 2024/11/29 | 3,364 | 3,412 | 3,364 | 3,377 | -7 | -0.2% | 217,400 |
| 2024/11/28 | 3,375 | 3,402 | 3,351 | 3,384 | +9 | +0.3% | 145,200 |
| 2024/11/27 | 3,441 | 3,441 | 3,340 | 3,375 | -67 | -1.9% | 237,700 |
| 2024/11/26 | 3,433 | 3,463 | 3,427 | 3,442 | +9 | +0.3% | 154,800 |
| 2024/11/25 | 3,485 | 3,485 | 3,433 | 3,433 | -32 | -0.9% | 253,700 |
| 2024/11/22 | 3,472 | 3,496 | 3,449 | 3,465 | -7 | -0.2% | 280,600 |
| 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 |
51～
100
件表示中 / 3673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 | 346,300円 | +2.7% | 0.0% | 2.89% | 14.03倍 | 0.90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 | 95,000円 | +6.1% | -31.4% | 3.37% | 11.18倍 | 0.86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 | 268,600円 | +3.9% | -0.5% | 3.83% | 10.81倍 | 0.82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 | 801,000円 | +7.5% | -15.8% | 1.82% | 19.97倍 | 1.76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 |
| 日 新 | 433,500円 | +7.7% | +3.6% | 4.61% | 6.18倍 | 0.75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
