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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,289 | 3,307 | 3,265 | 3,275 | +3 | +0.1% | 168,700 |
| 2024/06/25 | 3,275 | 3,306 | 3,272 | 3,272 | -31 | -0.9% | 183,600 |
| 2024/06/24 | 3,270 | 3,332 | 3,262 | 3,303 | +91 | +2.8% | 275,100 |
| 2024/06/21 | 3,288 | 3,317 | 3,208 | 3,212 | -52 | -1.6% | 494,900 |
| 2024/06/20 | 3,280 | 3,298 | 3,233 | 3,264 | -14 | -0.4% | 123,100 |
| 2024/06/19 | 3,275 | 3,317 | 3,274 | 3,278 | -10 | -0.3% | 109,700 |
| 2024/06/18 | 3,305 | 3,317 | 3,285 | 3,288 | +5 | +0.2% | 133,700 |
| 2024/06/17 | 3,283 | 3,298 | 3,261 | 3,283 | ±0 | ±0% | 205,400 |
| 2024/06/14 | 3,262 | 3,317 | 3,255 | 3,283 | -6 | -0.2% | 296,000 |
| 2024/06/13 | 3,292 | 3,309 | 3,273 | 3,289 | +1 | ±0% | 236,300 |
| 2024/06/12 | 3,309 | 3,322 | 3,269 | 3,288 | +31 | +1% | 221,500 |
| 2024/06/11 | 3,309 | 3,337 | 3,250 | 3,257 | -58 | -1.7% | 198,700 |
| 2024/06/10 | 3,272 | 3,335 | 3,267 | 3,315 | +58 | +1.8% | 195,400 |
| 2024/06/07 | 3,267 | 3,280 | 3,245 | 3,257 | -22 | -0.7% | 165,900 |
| 2024/06/06 | 3,300 | 3,320 | 3,268 | 3,279 | -37 | -1.1% | 243,100 |
| 2024/06/05 | 3,282 | 3,335 | 3,279 | 3,316 | -1 | ±0% | 229,400 |
| 2024/06/04 | 3,244 | 3,338 | 3,243 | 3,317 | +42 | +1.3% | 270,400 |
| 2024/06/03 | 3,198 | 3,291 | 3,187 | 3,275 | +84 | +2.6% | 331,400 |
| 2024/05/31 | 3,157 | 3,191 | 3,133 | 3,191 | +36 | +1.1% | 425,300 |
| 2024/05/30 | 3,100 | 3,171 | 3,083 | 3,155 | +57 | +1.8% | 204,900 |
| 2024/05/29 | 3,125 | 3,145 | 3,086 | 3,098 | -26 | -0.8% | 152,800 |
| 2024/05/28 | 3,150 | 3,156 | 3,122 | 3,124 | -21 | -0.7% | 166,000 |
| 2024/05/27 | 3,190 | 3,191 | 3,097 | 3,145 | -45 | -1.4% | 246,500 |
| 2024/05/24 | 3,216 | 3,240 | 3,186 | 3,190 | -23 | -0.7% | 240,500 |
| 2024/05/23 | 3,193 | 3,217 | 3,148 | 3,213 | +50 | +1.6% | 236,900 |
| 2024/05/22 | 3,149 | 3,185 | 3,132 | 3,163 | +2 | +0.1% | 275,600 |
| 2024/05/21 | 3,175 | 3,199 | 3,154 | 3,161 | -3 | -0.1% | 239,400 |
| 2024/05/20 | 3,080 | 3,164 | 3,070 | 3,164 | +94 | +3.1% | 280,000 |
| 2024/05/17 | 3,040 | 3,079 | 3,029 | 3,070 | +1 | ±0% | 256,100 |
| 2024/05/16 | 3,141 | 3,159 | 3,056 | 3,069 | -90 | -2.8% | 295,600 |
| 2024/05/15 | 3,217 | 3,222 | 3,159 | 3,159 | -68 | -2.1% | 152,900 |
| 2024/05/14 | 3,260 | 3,293 | 3,199 | 3,227 | -28 | -0.9% | 282,900 |
| 2024/05/13 | 3,206 | 3,292 | 3,199 | 3,255 | -93 | -2.8% | 384,200 |
| 2024/05/10 | 3,353 | 3,387 | 3,323 | 3,348 | +29 | +0.9% | 139,400 |
| 2024/05/09 | 3,343 | 3,343 | 3,296 | 3,319 | +2 | +0.1% | 135,800 |
| 2024/05/08 | 3,365 | 3,372 | 3,292 | 3,317 | -13 | -0.4% | 157,100 |
| 2024/05/07 | 3,350 | 3,355 | 3,310 | 3,330 | -65 | -1.9% | 199,300 |
| 2024/05/02 | 3,442 | 3,442 | 3,374 | 3,395 | -35 | -1% | 144,800 |
| 2024/05/01 | 3,378 | 3,447 | 3,378 | 3,430 | +23 | +0.7% | 225,400 |
| 2024/04/30 | 3,422 | 3,422 | 3,360 | 3,407 | -16 | -0.5% | 208,400 |
| 2024/04/26 | 3,373 | 3,435 | 3,352 | 3,423 | +85 | +2.5% | 247,400 |
| 2024/04/25 | 3,405 | 3,411 | 3,333 | 3,338 | -49 | -1.4% | 208,600 |
| 2024/04/24 | 3,347 | 3,391 | 3,343 | 3,387 | +46 | +1.4% | 174,900 |
| 2024/04/23 | 3,345 | 3,345 | 3,308 | 3,341 | -3 | -0.1% | 149,800 |
| 2024/04/22 | 3,318 | 3,354 | 3,310 | 3,344 | +67 | +2% | 176,700 |
| 2024/04/19 | 3,282 | 3,305 | 3,240 | 3,277 | -19 | -0.6% | 180,600 |
| 2024/04/18 | 3,300 | 3,317 | 3,281 | 3,296 | +7 | +0.2% | 102,900 |
| 2024/04/17 | 3,304 | 3,315 | 3,278 | 3,289 | +5 | +0.2% | 144,300 |
| 2024/04/16 | 3,292 | 3,320 | 3,265 | 3,284 | -43 | -1.3% | 169,400 |
| 2024/04/15 | 3,304 | 3,330 | 3,281 | 3,327 | +14 | +0.4% | 107,800 |
101～
150
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
