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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,183 | 1,187 | 1,170 | 1,174 | -4 | -0.3% | 311,000 |
| 2017/07/03 | 1,174 | 1,182 | 1,172 | 1,178 | ±0 | ±0% | 365,000 |
| 2017/06/30 | 1,186 | 1,186 | 1,173 | 1,178 | -8 | -0.7% | 581,000 |
| 2017/06/29 | 1,185 | 1,195 | 1,184 | 1,186 | +6 | +0.5% | 509,000 |
| 2017/06/28 | 1,184 | 1,186 | 1,179 | 1,180 | -10 | -0.8% | 397,000 |
| 2017/06/27 | 1,187 | 1,193 | 1,186 | 1,190 | +4 | +0.3% | 473,000 |
| 2017/06/26 | 1,190 | 1,198 | 1,186 | 1,186 | -2 | -0.2% | 415,000 |
| 2017/06/23 | 1,188 | 1,189 | 1,180 | 1,188 | -4 | -0.3% | 727,000 |
| 2017/06/22 | 1,187 | 1,194 | 1,185 | 1,192 | +3 | +0.3% | 434,000 |
| 2017/06/21 | 1,191 | 1,198 | 1,184 | 1,189 | -3 | -0.3% | 586,000 |
| 2017/06/20 | 1,193 | 1,204 | 1,192 | 1,192 | +1 | +0.1% | 580,000 |
| 2017/06/19 | 1,171 | 1,194 | 1,170 | 1,191 | +26 | +2.2% | 897,000 |
| 2017/06/16 | 1,165 | 1,170 | 1,157 | 1,165 | +2 | +0.2% | 970,000 |
| 2017/06/15 | 1,164 | 1,170 | 1,157 | 1,163 | +3 | +0.3% | 712,000 |
| 2017/06/14 | 1,150 | 1,163 | 1,148 | 1,160 | +10 | +0.9% | 716,000 |
| 2017/06/13 | 1,147 | 1,158 | 1,138 | 1,150 | -1 | -0.1% | 674,000 |
| 2017/06/12 | 1,154 | 1,156 | 1,145 | 1,151 | -3 | -0.3% | 702,000 |
| 2017/06/09 | 1,141 | 1,160 | 1,141 | 1,154 | +1 | +0.1% | 1,000,000 |
| 2017/06/08 | 1,166 | 1,171 | 1,153 | 1,153 | -16 | -1.4% | 780,000 |
| 2017/06/07 | 1,184 | 1,184 | 1,163 | 1,169 | -2 | -0.2% | 1,090,000 |
| 2017/06/06 | 1,180 | 1,187 | 1,169 | 1,171 | -9 | -0.8% | 1,003,000 |
| 2017/06/05 | 1,174 | 1,184 | 1,173 | 1,180 | +7 | +0.6% | 800,000 |
| 2017/06/02 | 1,155 | 1,175 | 1,155 | 1,173 | +6 | +0.5% | 1,053,000 |
| 2017/06/01 | 1,139 | 1,167 | 1,133 | 1,167 | +34 | +3% | 789,000 |
| 2017/05/31 | 1,139 | 1,145 | 1,125 | 1,133 | -9 | -0.8% | 2,268,000 |
| 2017/05/30 | 1,143 | 1,145 | 1,132 | 1,142 | -8 | -0.7% | 681,000 |
| 2017/05/29 | 1,146 | 1,154 | 1,144 | 1,150 | +5 | +0.4% | 342,000 |
| 2017/05/26 | 1,153 | 1,154 | 1,144 | 1,145 | -3 | -0.3% | 505,000 |
| 2017/05/25 | 1,140 | 1,155 | 1,140 | 1,148 | +17 | +1.5% | 744,000 |
| 2017/05/24 | 1,131 | 1,135 | 1,124 | 1,131 | +7 | +0.6% | 670,000 |
| 2017/05/23 | 1,119 | 1,130 | 1,119 | 1,124 | -2 | -0.2% | 621,000 |
| 2017/05/22 | 1,108 | 1,127 | 1,101 | 1,126 | +2 | +0.2% | 751,000 |
| 2017/05/19 | 1,117 | 1,126 | 1,108 | 1,124 | -4 | -0.4% | 854,000 |
| 2017/05/18 | 1,111 | 1,128 | 1,111 | 1,128 | +2 | +0.2% | 788,000 |
| 2017/05/17 | 1,114 | 1,126 | 1,110 | 1,126 | -6 | -0.5% | 919,000 |
| 2017/05/16 | 1,100 | 1,138 | 1,100 | 1,132 | +49 | +4.5% | 2,636,000 |
| 2017/05/15 | 1,052 | 1,085 | 1,044 | 1,083 | +40 | +3.8% | 1,514,000 |
| 2017/05/12 | 1,054 | 1,054 | 1,038 | 1,043 | -1 | -0.1% | 772,000 |
| 2017/05/11 | 1,052 | 1,054 | 1,040 | 1,044 | -9 | -0.9% | 830,000 |
| 2017/05/10 | 1,053 | 1,055 | 1,046 | 1,053 | ±0 | ±0% | 712,000 |
| 2017/05/09 | 1,053 | 1,057 | 1,047 | 1,053 | ±0 | ±0% | 887,000 |
| 2017/05/08 | 1,040 | 1,053 | 1,037 | 1,053 | +21 | +2% | 781,000 |
| 2017/05/02 | 1,019 | 1,032 | 1,017 | 1,032 | +19 | +1.9% | 665,000 |
| 2017/05/01 | 1,019 | 1,019 | 1,003 | 1,013 | +1 | +0.1% | 654,000 |
| 2017/04/28 | 1,020 | 1,020 | 1,010 | 1,012 | -3 | -0.3% | 828,000 |
| 2017/04/27 | 1,013 | 1,019 | 1,010 | 1,015 | -4 | -0.4% | 448,000 |
| 2017/04/26 | 1,009 | 1,023 | 1,009 | 1,019 | +3 | +0.3% | 799,000 |
| 2017/04/25 | 994 | 1,016 | 993 | 1,016 | +18 | +1.8% | 975,000 |
| 2017/04/24 | 1,000 | 1,001 | 993 | 998 | +13 | +1.3% | 768,000 |
| 2017/04/21 | 979 | 988 | 976 | 985 | +13 | +1.3% | 817,000 |
1801～
1850
件表示中 / 3581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 | 341,100円 | +2.7% | 0.0% | 2.93% | 14.53倍 | 0.93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 | 102,100円 | +6.1% | +1.8% | 3.13% | 10.30倍 | 0.94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 | 273,100円 | +4.0% | +0.7% | 3.70% | 17.05倍 | 0.84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 | 782,000円 | +7.5% | -15.8% | 1.87% | 19.50倍 | 1.72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
