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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,166 | 3,171 | 3,102 | 3,163 | -9 | -0.3% | 203,400 |
| 2024/11/01 | 3,163 | 3,190 | 3,157 | 3,172 | -22 | -0.7% | 164,600 |
| 2024/10/31 | 3,188 | 3,206 | 3,162 | 3,194 | +35 | +1.1% | 218,700 |
| 2024/10/30 | 3,207 | 3,208 | 3,158 | 3,159 | -23 | -0.7% | 471,500 |
| 2024/10/29 | 3,185 | 3,198 | 3,161 | 3,182 | -10 | -0.3% | 218,900 |
| 2024/10/28 | 3,190 | 3,214 | 3,163 | 3,192 | +23 | +0.7% | 85,800 |
| 2024/10/25 | 3,197 | 3,211 | 3,152 | 3,169 | -28 | -0.9% | 168,900 |
| 2024/10/24 | 3,194 | 3,211 | 3,171 | 3,197 | +22 | +0.7% | 334,000 |
| 2024/10/23 | 3,177 | 3,208 | 3,160 | 3,175 | +8 | +0.3% | 94,600 |
| 2024/10/22 | 3,201 | 3,201 | 3,153 | 3,167 | -39 | -1.2% | 204,000 |
| 2024/10/21 | 3,220 | 3,235 | 3,202 | 3,206 | -11 | -0.3% | 112,000 |
| 2024/10/18 | 3,253 | 3,257 | 3,217 | 3,217 | -33 | -1% | 124,700 |
| 2024/10/17 | 3,241 | 3,262 | 3,234 | 3,250 | +21 | +0.7% | 159,300 |
| 2024/10/16 | 3,254 | 3,276 | 3,219 | 3,229 | -62 | -1.9% | 191,600 |
| 2024/10/15 | 3,247 | 3,306 | 3,245 | 3,291 | +73 | +2.3% | 308,500 |
| 2024/10/11 | 3,220 | 3,244 | 3,209 | 3,218 | -41 | -1.3% | 263,300 |
| 2024/10/10 | 3,234 | 3,261 | 3,221 | 3,259 | +29 | +0.9% | 203,500 |
| 2024/10/09 | 3,239 | 3,249 | 3,222 | 3,230 | -10 | -0.3% | 162,400 |
| 2024/10/08 | 3,246 | 3,257 | 3,221 | 3,240 | -22 | -0.7% | 160,000 |
| 2024/10/07 | 3,275 | 3,295 | 3,258 | 3,262 | -7 | -0.2% | 256,100 |
| 2024/10/04 | 3,260 | 3,272 | 3,250 | 3,269 | +5 | +0.2% | 172,100 |
| 2024/10/03 | 3,277 | 3,289 | 3,257 | 3,264 | +15 | +0.5% | 135,500 |
| 2024/10/02 | 3,272 | 3,285 | 3,237 | 3,249 | -23 | -0.7% | 166,800 |
| 2024/10/01 | 3,275 | 3,279 | 3,247 | 3,272 | +13 | +0.4% | 219,700 |
| 2024/09/30 | 3,191 | 3,274 | 3,177 | 3,259 | -42 | -1.3% | 247,200 |
| 2024/09/27 | 3,238 | 3,328 | 3,238 | 3,301 | -39 | -1.2% | 254,900 |
| 2024/09/26 | 3,292 | 3,346 | 3,280 | 3,340 | +50 | +1.5% | 369,100 |
| 2024/09/25 | 3,256 | 3,307 | 3,255 | 3,290 | +19 | +0.6% | 240,500 |
| 2024/09/24 | 3,273 | 3,282 | 3,248 | 3,271 | -1 | ±0% | 178,400 |
| 2024/09/20 | 3,272 | 3,312 | 3,261 | 3,272 | +10 | +0.3% | 565,800 |
| 2024/09/19 | 3,296 | 3,310 | 3,256 | 3,262 | -17 | -0.5% | 258,500 |
| 2024/09/18 | 3,276 | 3,314 | 3,238 | 3,279 | +8 | +0.2% | 310,600 |
| 2024/09/17 | 3,263 | 3,274 | 3,219 | 3,271 | +8 | +0.2% | 221,400 |
| 2024/09/13 | 3,284 | 3,301 | 3,255 | 3,263 | -47 | -1.4% | 215,700 |
| 2024/09/12 | 3,345 | 3,359 | 3,284 | 3,310 | +21 | +0.6% | 173,300 |
| 2024/09/11 | 3,325 | 3,344 | 3,254 | 3,289 | -66 | -2% | 378,600 |
| 2024/09/10 | 3,352 | 3,359 | 3,320 | 3,355 | +21 | +0.6% | 222,300 |
| 2024/09/09 | 3,280 | 3,335 | 3,264 | 3,334 | -8 | -0.2% | 186,900 |
| 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 |
101～
150
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
