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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/23 | 3,418 | 3,468 | 3,418 | 3,446 | +29 | +0.8% | 151,900 |
| 2024/07/22 | 3,459 | 3,471 | 3,393 | 3,417 | -63 | -1.8% | 260,500 |
| 2024/07/19 | 3,446 | 3,486 | 3,416 | 3,480 | +18 | +0.5% | 171,300 |
| 2024/07/18 | 3,399 | 3,480 | 3,399 | 3,462 | +69 | +2% | 257,200 |
| 2024/07/17 | 3,399 | 3,414 | 3,364 | 3,393 | +18 | +0.5% | 151,700 |
| 2024/07/16 | 3,401 | 3,407 | 3,361 | 3,375 | -38 | -1.1% | 139,600 |
| 2024/07/12 | 3,380 | 3,445 | 3,359 | 3,413 | +14 | +0.4% | 232,200 |
| 2024/07/11 | 3,431 | 3,443 | 3,375 | 3,399 | -38 | -1.1% | 366,900 |
| 2024/07/10 | 3,437 | 3,439 | 3,400 | 3,437 | +14 | +0.4% | 272,400 |
| 2024/07/09 | 3,408 | 3,440 | 3,394 | 3,423 | +4 | +0.1% | 220,200 |
| 2024/07/08 | 3,400 | 3,439 | 3,378 | 3,419 | +41 | +1.2% | 468,700 |
| 2024/07/05 | 3,376 | 3,386 | 3,353 | 3,378 | +10 | +0.3% | 291,400 |
| 2024/07/04 | 3,360 | 3,375 | 3,339 | 3,368 | +26 | +0.8% | 176,800 |
| 2024/07/03 | 3,309 | 3,359 | 3,302 | 3,342 | +24 | +0.7% | 195,200 |
| 2024/07/02 | 3,312 | 3,342 | 3,311 | 3,318 | -5 | -0.2% | 143,600 |
| 2024/07/01 | 3,335 | 3,356 | 3,312 | 3,323 | +10 | +0.3% | 140,300 |
| 2024/06/28 | 3,295 | 3,335 | 3,295 | 3,313 | +15 | +0.5% | 184,200 |
| 2024/06/27 | 3,275 | 3,309 | 3,275 | 3,298 | +23 | +0.7% | 154,500 |
| 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 |
151～
200
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
