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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,323 | 3,335 | 3,292 | 3,313 | +4 | +0.1% | 127,900 |
| 2024/04/11 | 3,276 | 3,323 | 3,271 | 3,309 | +4 | +0.1% | 138,200 |
| 2024/04/10 | 3,304 | 3,322 | 3,300 | 3,305 | +4 | +0.1% | 90,600 |
| 2024/04/09 | 3,334 | 3,345 | 3,286 | 3,301 | -17 | -0.5% | 101,500 |
| 2024/04/08 | 3,333 | 3,355 | 3,306 | 3,318 | -1 | ±0% | 123,000 |
| 2024/04/05 | 3,296 | 3,319 | 3,275 | 3,319 | +13 | +0.4% | 168,300 |
| 2024/04/04 | 3,299 | 3,331 | 3,267 | 3,306 | +19 | +0.6% | 271,600 |
| 2024/04/03 | 3,286 | 3,316 | 3,272 | 3,287 | +29 | +0.9% | 229,000 |
| 2024/04/02 | 3,290 | 3,299 | 3,230 | 3,258 | -74 | -2.2% | 294,700 |
| 2024/04/01 | 3,350 | 3,382 | 3,322 | 3,332 | -27 | -0.8% | 196,200 |
| 2024/03/29 | 3,360 | 3,383 | 3,335 | 3,359 | +34 | +1% | 199,000 |
| 2024/03/28 | 3,395 | 3,403 | 3,307 | 3,325 | -98 | -2.9% | 175,600 |
| 2024/03/27 | 3,384 | 3,447 | 3,376 | 3,423 | +53 | +1.6% | 294,500 |
| 2024/03/26 | 3,402 | 3,402 | 3,343 | 3,370 | -39 | -1.1% | 211,100 |
| 2024/03/25 | 3,480 | 3,484 | 3,392 | 3,409 | -71 | -2% | 270,500 |
| 2024/03/22 | 3,441 | 3,489 | 3,427 | 3,480 | +57 | +1.7% | 221,300 |
| 2024/03/21 | 3,408 | 3,442 | 3,393 | 3,423 | +17 | +0.5% | 200,400 |
| 2024/03/19 | 3,375 | 3,411 | 3,357 | 3,406 | +31 | +0.9% | 216,700 |
| 2024/03/18 | 3,386 | 3,407 | 3,354 | 3,375 | +36 | +1.1% | 157,000 |
| 2024/03/15 | 3,313 | 3,373 | 3,309 | 3,339 | +9 | +0.3% | 305,300 |
| 2024/03/14 | 3,295 | 3,330 | 3,278 | 3,330 | +46 | +1.4% | 173,900 |
| 2024/03/13 | 3,300 | 3,306 | 3,253 | 3,284 | -18 | -0.5% | 188,200 |
| 2024/03/12 | 3,334 | 3,335 | 3,241 | 3,302 | -8 | -0.2% | 212,300 |
| 2024/03/11 | 3,296 | 3,315 | 3,264 | 3,310 | +11 | +0.3% | 260,700 |
| 2024/03/08 | 3,224 | 3,309 | 3,224 | 3,299 | +5 | +0.2% | 281,900 |
| 2024/03/07 | 3,300 | 3,309 | 3,261 | 3,294 | +11 | +0.3% | 163,300 |
| 2024/03/06 | 3,291 | 3,333 | 3,277 | 3,283 | -34 | -1% | 294,300 |
| 2024/03/05 | 3,355 | 3,359 | 3,296 | 3,317 | -72 | -2.1% | 299,800 |
| 2024/03/04 | 3,415 | 3,423 | 3,347 | 3,389 | -66 | -1.9% | 361,100 |
| 2024/03/01 | 3,467 | 3,488 | 3,444 | 3,455 | -51 | -1.5% | 157,200 |
| 2024/02/29 | 3,500 | 3,527 | 3,476 | 3,506 | +27 | +0.8% | 306,000 |
| 2024/02/28 | 3,399 | 3,503 | 3,399 | 3,479 | +56 | +1.6% | 285,200 |
| 2024/02/27 | 3,436 | 3,445 | 3,404 | 3,423 | +13 | +0.4% | 146,100 |
| 2024/02/26 | 3,465 | 3,465 | 3,410 | 3,410 | -37 | -1.1% | 130,600 |
| 2024/02/22 | 3,427 | 3,465 | 3,421 | 3,447 | +20 | +0.6% | 163,900 |
| 2024/02/21 | 3,445 | 3,445 | 3,402 | 3,427 | -16 | -0.5% | 121,600 |
| 2024/02/20 | 3,429 | 3,454 | 3,415 | 3,443 | -1 | ±0% | 146,700 |
| 2024/02/19 | 3,393 | 3,447 | 3,393 | 3,444 | +40 | +1.2% | 134,100 |
| 2024/02/16 | 3,356 | 3,435 | 3,342 | 3,404 | +55 | +1.6% | 165,400 |
| 2024/02/15 | 3,359 | 3,363 | 3,329 | 3,349 | +8 | +0.2% | 145,300 |
| 2024/02/14 | 3,406 | 3,414 | 3,322 | 3,341 | -45 | -1.3% | 193,700 |
| 2024/02/13 | 3,355 | 3,400 | 3,314 | 3,386 | +47 | +1.4% | 318,800 |
| 2024/02/09 | 3,340 | 3,355 | 3,311 | 3,339 | -21 | -0.6% | 183,700 |
| 2024/02/08 | 3,383 | 3,392 | 3,316 | 3,360 | -32 | -0.9% | 239,600 |
| 2024/02/07 | 3,419 | 3,438 | 3,386 | 3,392 | -43 | -1.3% | 164,500 |
| 2024/02/06 | 3,445 | 3,479 | 3,420 | 3,435 | -2 | -0.1% | 167,400 |
| 2024/02/05 | 3,470 | 3,473 | 3,437 | 3,437 | -15 | -0.4% | 137,800 |
| 2024/02/02 | 3,425 | 3,465 | 3,425 | 3,452 | +21 | +0.6% | 135,800 |
| 2024/02/01 | 3,443 | 3,460 | 3,407 | 3,431 | +26 | +0.8% | 143,500 |
| 2024/01/31 | 3,367 | 3,405 | 3,359 | 3,405 | +22 | +0.7% | 133,400 |
151～
200
件表示中 / 3585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 | 347,200円 | +2.7% | 0.0% | 2.88% | 14.26倍 | 0.91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 | 105,300円 | +6.1% | +1.8% | 3.04% | 10.63倍 | 0.97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 | 274,700円 | +4.0% | +0.7% | 3.68% | 17.15倍 | 0.85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 | 736,000円 | +7.5% | -15.8% | 1.98% | 18.35倍 | 1.62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
