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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 3,419 | 3,436 | 3,398 | 3,411 | -49 | -1.4% | 141,100 |
| 2024/01/23 | 3,455 | 3,482 | 3,443 | 3,460 | +5 | +0.1% | 96,300 |
| 2024/01/22 | 3,416 | 3,455 | 3,416 | 3,455 | +30 | +0.9% | 99,500 |
| 2024/01/19 | 3,422 | 3,451 | 3,407 | 3,425 | +4 | +0.1% | 228,800 |
| 2024/01/18 | 3,445 | 3,463 | 3,416 | 3,421 | +8 | +0.2% | 153,500 |
| 2024/01/17 | 3,434 | 3,452 | 3,406 | 3,413 | -18 | -0.5% | 261,900 |
| 2024/01/16 | 3,507 | 3,518 | 3,416 | 3,431 | -76 | -2.2% | 168,600 |
| 2024/01/15 | 3,468 | 3,518 | 3,468 | 3,507 | +47 | +1.4% | 124,500 |
| 2024/01/12 | 3,474 | 3,484 | 3,436 | 3,460 | -14 | -0.4% | 189,300 |
| 2024/01/11 | 3,483 | 3,495 | 3,453 | 3,474 | +8 | +0.2% | 179,400 |
| 2024/01/10 | 3,437 | 3,479 | 3,434 | 3,466 | +14 | +0.4% | 178,800 |
| 2024/01/09 | 3,482 | 3,521 | 3,435 | 3,452 | -22 | -0.6% | 229,300 |
| 2024/01/05 | 3,475 | 3,498 | 3,461 | 3,474 | +37 | +1.1% | 225,600 |
| 2024/01/04 | 3,370 | 3,450 | 3,333 | 3,437 | +71 | +2.1% | 183,800 |
| 2023/12/29 | 3,375 | 3,393 | 3,356 | 3,366 | -5 | -0.1% | 228,900 |
| 2023/12/28 | 3,333 | 3,374 | 3,331 | 3,371 | +12 | +0.4% | 360,700 |
| 2023/12/27 | 3,360 | 3,374 | 3,345 | 3,359 | +20 | +0.6% | 139,900 |
| 2023/12/26 | 3,350 | 3,351 | 3,324 | 3,339 | +11 | +0.3% | 117,100 |
| 2023/12/25 | 3,370 | 3,374 | 3,317 | 3,328 | +11 | +0.3% | 133,500 |
| 2023/12/22 | 3,279 | 3,325 | 3,271 | 3,317 | +34 | +1% | 166,700 |
| 2023/12/21 | 3,271 | 3,286 | 3,260 | 3,283 | +5 | +0.2% | 136,400 |
| 2023/12/20 | 3,272 | 3,294 | 3,264 | 3,278 | -2 | -0.1% | 173,900 |
| 2023/12/19 | 3,280 | 3,294 | 3,254 | 3,280 | -31 | -0.9% | 247,500 |
| 2023/12/18 | 3,293 | 3,320 | 3,252 | 3,311 | -11 | -0.3% | 321,200 |
| 2023/12/15 | 3,287 | 3,333 | 3,280 | 3,322 | +13 | +0.4% | 563,000 |
| 2023/12/14 | 3,309 | 3,316 | 3,282 | 3,309 | -9 | -0.3% | 189,600 |
| 2023/12/13 | 3,350 | 3,356 | 3,307 | 3,318 | -27 | -0.8% | 192,600 |
| 2023/12/12 | 3,388 | 3,392 | 3,336 | 3,345 | +10 | +0.3% | 218,600 |
| 2023/12/11 | 3,377 | 3,380 | 3,314 | 3,335 | -13 | -0.4% | 392,400 |
| 2023/12/08 | 3,401 | 3,433 | 3,336 | 3,348 | -55 | -1.6% | 250,700 |
| 2023/12/07 | 3,373 | 3,423 | 3,360 | 3,403 | -40 | -1.2% | 267,000 |
| 2023/12/06 | 3,389 | 3,455 | 3,357 | 3,443 | +115 | +3.5% | 374,400 |
| 2023/12/05 | 3,316 | 3,368 | 3,312 | 3,328 | +25 | +0.8% | 305,400 |
| 2023/12/04 | 3,292 | 3,305 | 3,270 | 3,303 | -14 | -0.4% | 179,700 |
| 2023/12/01 | 3,300 | 3,333 | 3,289 | 3,317 | +78 | +2.4% | 300,200 |
| 2023/11/30 | 3,194 | 3,239 | 3,178 | 3,239 | +15 | +0.5% | 203,800 |
| 2023/11/29 | 3,220 | 3,248 | 3,211 | 3,224 | -3 | -0.1% | 128,300 |
| 2023/11/28 | 3,237 | 3,248 | 3,203 | 3,227 | +3 | +0.1% | 145,300 |
| 2023/11/27 | 3,254 | 3,259 | 3,207 | 3,224 | -7 | -0.2% | 143,600 |
| 2023/11/24 | 3,225 | 3,247 | 3,209 | 3,231 | +19 | +0.6% | 111,900 |
| 2023/11/22 | 3,220 | 3,242 | 3,212 | 3,212 | +7 | +0.2% | 152,000 |
| 2023/11/21 | 3,165 | 3,219 | 3,160 | 3,205 | +40 | +1.3% | 212,700 |
| 2023/11/20 | 3,210 | 3,219 | 3,160 | 3,165 | -40 | -1.2% | 181,300 |
| 2023/11/17 | 3,158 | 3,208 | 3,144 | 3,205 | +59 | +1.9% | 150,300 |
| 2023/11/16 | 3,131 | 3,159 | 3,109 | 3,146 | -22 | -0.7% | 130,300 |
| 2023/11/15 | 3,176 | 3,205 | 3,139 | 3,168 | +7 | +0.2% | 190,200 |
| 2023/11/14 | 3,195 | 3,229 | 3,160 | 3,161 | -65 | -2% | 199,200 |
| 2023/11/13 | 3,123 | 3,236 | 3,107 | 3,226 | +200 | +6.6% | 453,700 |
| 2023/11/10 | 3,064 | 3,071 | 3,021 | 3,026 | -20 | -0.7% | 256,000 |
| 2023/11/09 | 3,014 | 3,046 | 2,990.5 | 3,046 | +6 | +0.2% | 241,200 |
201～
250
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
