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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 3,151 | 3,167 | 3,125 | 3,167 | -20 | -0.6% | 315,300 |
| 2023/09/26 | 3,208 | 3,208 | 3,184 | 3,187 | -30 | -0.9% | 213,600 |
| 2023/09/25 | 3,204 | 3,239 | 3,200 | 3,217 | +28 | +0.9% | 153,000 |
| 2023/09/22 | 3,180 | 3,216 | 3,170 | 3,189 | -8 | -0.3% | 312,800 |
| 2023/09/21 | 3,218 | 3,246 | 3,182 | 3,197 | -21 | -0.7% | 294,300 |
| 2023/09/20 | 3,260 | 3,273 | 3,217 | 3,218 | -26 | -0.8% | 339,900 |
| 2023/09/19 | 3,235 | 3,267 | 3,228 | 3,244 | +20 | +0.6% | 299,400 |
| 2023/09/15 | 3,188 | 3,248 | 3,181 | 3,224 | +43 | +1.4% | 524,900 |
| 2023/09/14 | 3,180 | 3,188 | 3,144 | 3,181 | +39 | +1.2% | 237,500 |
| 2023/09/13 | 3,129 | 3,165 | 3,128 | 3,142 | -18 | -0.6% | 254,800 |
| 2023/09/12 | 3,156 | 3,178 | 3,136 | 3,160 | +10 | +0.3% | 316,600 |
| 2023/09/11 | 3,180 | 3,208 | 3,147 | 3,150 | -43 | -1.3% | 275,100 |
| 2023/09/08 | 3,201 | 3,247 | 3,185 | 3,193 | -78 | -2.4% | 505,300 |
| 2023/09/07 | 3,280 | 3,289 | 3,270 | 3,271 | -40 | -1.2% | 407,700 |
| 2023/09/06 | 3,350 | 3,368 | 3,309 | 3,311 | -57 | -1.7% | 360,100 |
| 2023/09/05 | 3,381 | 3,406 | 3,341 | 3,368 | -13 | -0.4% | 231,600 |
| 2023/09/04 | 3,319 | 3,399 | 3,318 | 3,381 | +72 | +2.2% | 348,200 |
| 2023/09/01 | 3,282 | 3,317 | 3,271 | 3,309 | +27 | +0.8% | 197,400 |
| 2023/08/31 | 3,277 | 3,291 | 3,254 | 3,282 | ±0 | ±0% | 386,800 |
| 2023/08/30 | 3,280 | 3,299 | 3,265 | 3,282 | -3 | -0.1% | 206,800 |
| 2023/08/29 | 3,283 | 3,307 | 3,277 | 3,285 | +5 | +0.2% | 169,000 |
| 2023/08/28 | 3,254 | 3,284 | 3,248 | 3,280 | +47 | +1.5% | 198,000 |
| 2023/08/25 | 3,242 | 3,258 | 3,225 | 3,233 | -20 | -0.6% | 162,700 |
| 2023/08/24 | 3,224 | 3,267 | 3,223 | 3,253 | +29 | +0.9% | 180,100 |
| 2023/08/23 | 3,200 | 3,225 | 3,196 | 3,224 | +1 | ±0% | 177,300 |
| 2023/08/22 | 3,209 | 3,237 | 3,198 | 3,223 | +25 | +0.8% | 231,500 |
| 2023/08/21 | 3,188 | 3,233 | 3,188 | 3,198 | +13 | +0.4% | 180,600 |
| 2023/08/18 | 3,181 | 3,203 | 3,164 | 3,185 | -25 | -0.8% | 161,800 |
| 2023/08/17 | 3,240 | 3,245 | 3,197 | 3,210 | -30 | -0.9% | 224,600 |
| 2023/08/16 | 3,280 | 3,294 | 3,240 | 3,240 | -52 | -1.6% | 229,300 |
| 2023/08/15 | 3,302 | 3,315 | 3,282 | 3,292 | +3 | +0.1% | 203,300 |
| 2023/08/14 | 3,282 | 3,328 | 3,282 | 3,289 | +10 | +0.3% | 279,800 |
| 2023/08/10 | 3,242 | 3,288 | 3,226 | 3,279 | +46 | +1.4% | 287,200 |
| 2023/08/09 | 3,290 | 3,308 | 3,168 | 3,233 | -59 | -1.8% | 385,100 |
| 2023/08/08 | 3,297 | 3,319 | 3,290 | 3,292 | -7 | -0.2% | 286,200 |
| 2023/08/07 | 3,262 | 3,305 | 3,227 | 3,299 | +14 | +0.4% | 316,500 |
| 2023/08/04 | 3,252 | 3,299 | 3,239 | 3,285 | +14 | +0.4% | 251,200 |
| 2023/08/03 | 3,278 | 3,305 | 3,266 | 3,271 | -33 | -1% | 294,400 |
| 2023/08/02 | 3,290 | 3,328 | 3,273 | 3,304 | -11 | -0.3% | 249,400 |
| 2023/08/01 | 3,298 | 3,334 | 3,289 | 3,315 | +17 | +0.5% | 258,700 |
| 2023/07/31 | 3,272 | 3,312 | 3,271 | 3,298 | +57 | +1.8% | 336,700 |
| 2023/07/28 | 3,212 | 3,255 | 3,195 | 3,241 | +8 | +0.2% | 316,300 |
| 2023/07/27 | 3,224 | 3,233 | 3,194 | 3,233 | +4 | +0.1% | 239,400 |
| 2023/07/26 | 3,232 | 3,240 | 3,203 | 3,229 | -12 | -0.4% | 191,500 |
| 2023/07/25 | 3,231 | 3,243 | 3,223 | 3,241 | +17 | +0.5% | 192,300 |
| 2023/07/24 | 3,208 | 3,233 | 3,208 | 3,224 | +29 | +0.9% | 131,800 |
| 2023/07/21 | 3,187 | 3,197 | 3,175 | 3,195 | +8 | +0.3% | 118,600 |
| 2023/07/20 | 3,180 | 3,213 | 3,179 | 3,187 | -6 | -0.2% | 164,600 |
| 2023/07/19 | 3,165 | 3,196 | 3,165 | 3,193 | +41 | +1.3% | 188,300 |
| 2023/07/18 | 3,146 | 3,177 | 3,136 | 3,152 | +7 | +0.2% | 268,000 |
151～
200
件表示中 / 3453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 | 325,500円 | +1.6% | -4.3% | 3.07% | 14.15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 | 514,400円 | +6.1% | +1.8% | 3.11% | 10.65倍 | 0.96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 | 253,400円 | +4.0% | +0.7% | 3.99% | 15.96倍 | 0.78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 | 436,000円 | +5.5% | -32.4% | 3.35% | 12.78倍 | 0.99倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送需要にグループ対応。不動産賃貸高収益 |
| 日 新 | 449,500円 | +7.7% | +3.6% | 4.45% | 8.25倍 | 0.88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
