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 |
|---|---|---|---|---|---|---|---|
| 2015/08/31 | 1,020 | 1,020 | 1,003 | 1,016 | -14 | -1.4% | 739,000 |
| 2015/08/28 | 1,036 | 1,044 | 1,008 | 1,030 | +24 | +2.4% | 2,166,000 |
| 2015/08/27 | 1,002 | 1,013 | 994 | 1,006 | +15 | +1.5% | 1,025,000 |
| 2015/08/26 | 960 | 997 | 956 | 991 | +16 | +1.6% | 1,406,000 |
| 2015/08/25 | 970 | 1,046 | 958 | 975 | -42 | -4.1% | 1,880,000 |
| 2015/08/24 | 1,007 | 1,038 | 1,001 | 1,017 | -34 | -3.2% | 1,544,000 |
| 2015/08/21 | 1,034 | 1,053 | 1,026 | 1,051 | -19 | -1.8% | 1,055,000 |
| 2015/08/20 | 1,078 | 1,082 | 1,062 | 1,070 | -21 | -1.9% | 846,000 |
| 2015/08/19 | 1,090 | 1,102 | 1,088 | 1,091 | -7 | -0.6% | 802,000 |
| 2015/08/18 | 1,106 | 1,107 | 1,092 | 1,098 | -4 | -0.4% | 543,000 |
| 2015/08/17 | 1,103 | 1,114 | 1,094 | 1,102 | -3 | -0.3% | 877,000 |
| 2015/08/14 | 1,102 | 1,109 | 1,095 | 1,105 | -5 | -0.5% | 879,000 |
| 2015/08/13 | 1,101 | 1,115 | 1,086 | 1,110 | +10 | +0.9% | 1,041,000 |
| 2015/08/12 | 1,100 | 1,108 | 1,093 | 1,100 | +13 | +1.2% | 1,577,000 |
| 2015/08/11 | 1,103 | 1,149 | 1,077 | 1,087 | -106 | -8.9% | 2,495,000 |
| 2015/08/10 | 1,169 | 1,195 | 1,165 | 1,193 | +24 | +2.1% | 612,000 |
| 2015/08/07 | 1,182 | 1,182 | 1,146 | 1,169 | -29 | -2.4% | 877,000 |
| 2015/08/06 | 1,205 | 1,218 | 1,195 | 1,198 | +2 | +0.2% | 740,000 |
| 2015/08/05 | 1,194 | 1,203 | 1,186 | 1,196 | +2 | +0.2% | 656,000 |
| 2015/08/04 | 1,181 | 1,198 | 1,169 | 1,194 | +20 | +1.7% | 756,000 |
| 2015/08/03 | 1,172 | 1,179 | 1,163 | 1,174 | +7 | +0.6% | 497,000 |
| 2015/07/31 | 1,163 | 1,175 | 1,158 | 1,167 | +19 | +1.7% | 775,000 |
| 2015/07/30 | 1,156 | 1,162 | 1,145 | 1,148 | -2 | -0.2% | 783,000 |
| 2015/07/29 | 1,150 | 1,161 | 1,139 | 1,150 | +2 | +0.2% | 559,000 |
| 2015/07/28 | 1,135 | 1,155 | 1,134 | 1,148 | +3 | +0.3% | 532,000 |
| 2015/07/27 | 1,147 | 1,160 | 1,140 | 1,145 | -13 | -1.1% | 462,000 |
| 2015/07/24 | 1,163 | 1,173 | 1,154 | 1,158 | -7 | -0.6% | 437,000 |
| 2015/07/23 | 1,160 | 1,167 | 1,159 | 1,165 | +4 | +0.3% | 386,000 |
| 2015/07/22 | 1,168 | 1,179 | 1,160 | 1,161 | -21 | -1.8% | 840,000 |
| 2015/07/21 | 1,174 | 1,184 | 1,174 | 1,182 | +13 | +1.1% | 462,000 |
| 2015/07/17 | 1,170 | 1,178 | 1,163 | 1,169 | -2 | -0.2% | 523,000 |
| 2015/07/16 | 1,166 | 1,179 | 1,151 | 1,171 | +5 | +0.4% | 794,000 |
| 2015/07/15 | 1,151 | 1,168 | 1,148 | 1,166 | +21 | +1.8% | 775,000 |
| 2015/07/14 | 1,132 | 1,145 | 1,120 | 1,145 | +46 | +4.2% | 892,000 |
| 2015/07/13 | 1,096 | 1,115 | 1,087 | 1,099 | +15 | +1.4% | 810,000 |
| 2015/07/10 | 1,074 | 1,100 | 1,074 | 1,084 | +12 | +1.1% | 680,000 |
| 2015/07/09 | 1,055 | 1,073 | 1,047 | 1,072 | -9 | -0.8% | 688,000 |
| 2015/07/08 | 1,109 | 1,115 | 1,081 | 1,081 | -41 | -3.7% | 704,000 |
| 2015/07/07 | 1,124 | 1,132 | 1,121 | 1,122 | +8 | +0.7% | 592,000 |
| 2015/07/06 | 1,131 | 1,131 | 1,110 | 1,114 | -26 | -2.3% | 472,000 |
| 2015/07/03 | 1,140 | 1,144 | 1,133 | 1,140 | ±0 | ±0% | 258,000 |
| 2015/07/02 | 1,138 | 1,145 | 1,132 | 1,140 | +11 | +1% | 414,000 |
| 2015/07/01 | 1,150 | 1,153 | 1,126 | 1,129 | -21 | -1.8% | 663,000 |
| 2015/06/30 | 1,152 | 1,164 | 1,140 | 1,150 | +8 | +0.7% | 954,000 |
| 2015/06/29 | 1,154 | 1,167 | 1,142 | 1,142 | -29 | -2.5% | 640,000 |
| 2015/06/26 | 1,147 | 1,178 | 1,138 | 1,171 | +26 | +2.3% | 770,000 |
| 2015/06/25 | 1,154 | 1,154 | 1,143 | 1,145 | -7 | -0.6% | 352,000 |
| 2015/06/24 | 1,155 | 1,157 | 1,143 | 1,152 | +6 | +0.5% | 553,000 |
| 2015/06/23 | 1,147 | 1,151 | 1,139 | 1,146 | +2 | +0.2% | 545,000 |
| 2015/06/22 | 1,130 | 1,146 | 1,130 | 1,144 | +5 | +0.4% | 477,000 |
2251～
2300
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
