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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/21 | 3,266 | 3,275 | 3,243 | 3,260 | -6 | -0.2% | 59,800 |
| 2024/08/20 | 3,214 | 3,270 | 3,214 | 3,266 | +52 | +1.6% | 122,000 |
| 2024/08/19 | 3,215 | 3,241 | 3,208 | 3,214 | -31 | -1% | 129,100 |
| 2024/08/16 | 3,275 | 3,281 | 3,231 | 3,245 | +13 | +0.4% | 185,200 |
| 2024/08/15 | 3,232 | 3,256 | 3,221 | 3,232 | ±0 | ±0% | 101,000 |
| 2024/08/14 | 3,245 | 3,265 | 3,212 | 3,232 | -47 | -1.4% | 153,400 |
| 2024/08/13 | 3,315 | 3,320 | 3,222 | 3,279 | +141 | +4.5% | 546,200 |
| 2024/08/09 | 3,151 | 3,177 | 3,090 | 3,138 | +47 | +1.5% | 284,200 |
| 2024/08/08 | 3,027 | 3,126 | 3,011 | 3,091 | +2 | +0.1% | 207,100 |
| 2024/08/07 | 3,026 | 3,145 | 3,010 | 3,089 | -7 | -0.2% | 266,500 |
| 2024/08/06 | 3,098 | 3,180 | 3,066 | 3,096 | +168 | +5.7% | 323,600 |
| 2024/08/05 | 3,060 | 3,092 | 2,911 | 2,928 | -264 | -8.3% | 374,800 |
| 2024/08/02 | 3,265 | 3,265 | 3,192 | 3,192 | -148 | -4.4% | 252,200 |
| 2024/08/01 | 3,380 | 3,403 | 3,329 | 3,340 | -100 | -2.9% | 178,200 |
| 2024/07/31 | 3,352 | 3,460 | 3,325 | 3,440 | +101 | +3% | 295,500 |
| 2024/07/30 | 3,375 | 3,375 | 3,322 | 3,339 | -41 | -1.2% | 181,700 |
| 2024/07/29 | 3,366 | 3,411 | 3,364 | 3,380 | +39 | +1.2% | 123,700 |
| 2024/07/26 | 3,362 | 3,381 | 3,321 | 3,341 | -30 | -0.9% | 147,900 |
| 2024/07/25 | 3,386 | 3,402 | 3,331 | 3,371 | +5 | +0.1% | 177,600 |
| 2024/07/24 | 3,432 | 3,453 | 3,351 | 3,366 | -80 | -2.3% | 155,700 |
151～
200
件表示中 / 3703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 | 391,200円 | +1.0% | -2.9% | 4.73% | 15.12倍 | 1.03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 | 109,200円 | +2.1% | +31.0% | 3.30% | 9.74倍 | 1.05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 | 359,500円 | +4.7% | +8.1% | 1.36% | 26.37倍 | 2.30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 | 296,700円 | +1.9% | -6.8% | 3.47% | 13.18倍 | 0.87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 | 813,000円 | - | - | - | - | 1.38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
