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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 3,586 | 3,586 | 3,532 | 3,556 | -79 | -2.2% | 221,900 |
| 2025/03/27 | 3,602 | 3,635 | 3,589 | 3,635 | +14 | +0.4% | 249,900 |
| 2025/03/26 | 3,611 | 3,629 | 3,605 | 3,621 | +11 | +0.3% | 280,000 |
| 2025/03/25 | 3,555 | 3,612 | 3,551 | 3,610 | +50 | +1.4% | 255,300 |
| 2025/03/24 | 3,539 | 3,560 | 3,516 | 3,560 | +3 | +0.1% | 212,300 |
| 2025/03/21 | 3,502 | 3,557 | 3,499 | 3,557 | +19 | +0.5% | 541,500 |
| 2025/03/19 | 3,525 | 3,570 | 3,513 | 3,538 | +42 | +1.2% | 259,300 |
| 2025/03/18 | 3,460 | 3,500 | 3,456 | 3,496 | +67 | +2% | 253,000 |
| 2025/03/17 | 3,459 | 3,463 | 3,415 | 3,429 | -10 | -0.3% | 182,800 |
| 2025/03/14 | 3,434 | 3,452 | 3,412 | 3,439 | +15 | +0.4% | 228,800 |
| 2025/03/13 | 3,433 | 3,435 | 3,403 | 3,424 | -12 | -0.3% | 261,600 |
| 2025/03/12 | 3,400 | 3,458 | 3,398 | 3,436 | +1 | ±0% | 340,300 |
| 2025/03/11 | 3,443 | 3,457 | 3,403 | 3,435 | -17 | -0.5% | 282,900 |
| 2025/03/10 | 3,456 | 3,467 | 3,428 | 3,452 | -15 | -0.4% | 196,000 |
| 2025/03/07 | 3,484 | 3,490 | 3,442 | 3,467 | -32 | -0.9% | 246,600 |
| 2025/03/06 | 3,455 | 3,504 | 3,455 | 3,499 | +14 | +0.4% | 237,300 |
| 2025/03/05 | 3,480 | 3,517 | 3,463 | 3,485 | +25 | +0.7% | 266,600 |
| 2025/03/04 | 3,450 | 3,470 | 3,422 | 3,460 | +39 | +1.1% | 241,900 |
| 2025/03/03 | 3,415 | 3,444 | 3,396 | 3,421 | +22 | +0.6% | 303,300 |
| 2025/02/28 | 3,375 | 3,408 | 3,322 | 3,399 | +37 | +1.1% | 423,500 |
| 2025/02/27 | 3,335 | 3,382 | 3,325 | 3,362 | +46 | +1.4% | 287,300 |
| 2025/02/26 | 3,325 | 3,339 | 3,287 | 3,316 | -9 | -0.3% | 167,700 |
| 2025/02/25 | 3,291 | 3,344 | 3,280 | 3,325 | +34 | +1% | 195,500 |
| 2025/02/21 | 3,289 | 3,316 | 3,286 | 3,291 | +13 | +0.4% | 144,000 |
| 2025/02/20 | 3,290 | 3,304 | 3,259 | 3,278 | -14 | -0.4% | 142,500 |
| 2025/02/19 | 3,329 | 3,344 | 3,292 | 3,292 | -13 | -0.4% | 136,000 |
| 2025/02/18 | 3,350 | 3,350 | 3,305 | 3,305 | +1 | ±0% | 162,400 |
| 2025/02/17 | 3,300 | 3,342 | 3,277 | 3,304 | -42 | -1.3% | 192,500 |
| 2025/02/14 | 3,330 | 3,411 | 3,330 | 3,346 | -13 | -0.4% | 306,500 |
| 2025/02/13 | 3,354 | 3,379 | 3,337 | 3,359 | +33 | +1% | 179,100 |
| 2025/02/12 | 3,351 | 3,351 | 3,315 | 3,326 | +7 | +0.2% | 155,700 |
| 2025/02/10 | 3,328 | 3,328 | 3,299 | 3,319 | -9 | -0.3% | 158,800 |
| 2025/02/07 | 3,334 | 3,334 | 3,306 | 3,328 | +3 | +0.1% | 146,200 |
| 2025/02/06 | 3,336 | 3,369 | 3,305 | 3,325 | -6 | -0.2% | 169,900 |
| 2025/02/05 | 3,313 | 3,350 | 3,305 | 3,331 | +18 | +0.5% | 197,800 |
| 2025/02/04 | 3,371 | 3,371 | 3,302 | 3,313 | -27 | -0.8% | 204,900 |
| 2025/02/03 | 3,367 | 3,367 | 3,308 | 3,340 | -44 | -1.3% | 301,700 |
| 2025/01/31 | 3,405 | 3,405 | 3,367 | 3,384 | -46 | -1.3% | 288,300 |
| 2025/01/30 | 3,389 | 3,436 | 3,386 | 3,430 | +41 | +1.2% | 260,800 |
| 2025/01/29 | 3,404 | 3,404 | 3,382 | 3,389 | -15 | -0.4% | 157,300 |
| 2025/01/28 | 3,390 | 3,424 | 3,384 | 3,404 | +7 | +0.2% | 223,900 |
| 2025/01/27 | 3,372 | 3,407 | 3,369 | 3,397 | +46 | +1.4% | 123,400 |
| 2025/01/24 | 3,365 | 3,372 | 3,344 | 3,351 | -14 | -0.4% | 237,600 |
| 2025/01/23 | 3,330 | 3,373 | 3,328 | 3,365 | -11 | -0.3% | 182,200 |
| 2025/01/22 | 3,355 | 3,387 | 3,348 | 3,376 | +6 | +0.2% | 146,300 |
| 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 |
101～
150
件表示中 / 3768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 | 445,200円 | +1.0% | -2.9% | 4.16% | 17.21倍 | 1.18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 | 124,700円 | +2.1% | +31.0% | 2.89% | 10.93倍 | 1.18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 | 431,500円 | +4.7% | +10.9% | 1.14% | 31.35倍 | 2.76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 |
| 住友倉 | 311,000円 | +1.9% | -6.8% | 3.31% | 13.72倍 | 0.91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 | 806,000円 | - | - | - | - | 1.37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
