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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,248 | 1,248 | 1,202 | 1,204 | -30 | -2.4% | 744,000 |
| 2015/04/09 | 1,224 | 1,244 | 1,219 | 1,234 | +25 | +2.1% | 896,000 |
| 2015/04/08 | 1,208 | 1,222 | 1,202 | 1,209 | +11 | +0.9% | 494,000 |
| 2015/04/07 | 1,200 | 1,219 | 1,190 | 1,198 | +10 | +0.8% | 657,000 |
| 2015/04/06 | 1,184 | 1,191 | 1,177 | 1,188 | +4 | +0.3% | 360,000 |
| 2015/04/03 | 1,185 | 1,187 | 1,172 | 1,184 | +12 | +1% | 453,000 |
| 2015/04/02 | 1,153 | 1,183 | 1,151 | 1,172 | +33 | +2.9% | 548,000 |
| 2015/04/01 | 1,133 | 1,148 | 1,123 | 1,139 | +4 | +0.4% | 880,000 |
| 2015/03/31 | 1,200 | 1,211 | 1,135 | 1,135 | -45 | -3.8% | 1,082,000 |
| 2015/03/30 | 1,177 | 1,186 | 1,166 | 1,180 | +3 | +0.3% | 633,000 |
| 2015/03/27 | 1,203 | 1,213 | 1,165 | 1,177 | -22 | -1.8% | 1,011,000 |
| 2015/03/26 | 1,236 | 1,248 | 1,190 | 1,199 | -38 | -3.1% | 867,000 |
| 2015/03/25 | 1,250 | 1,258 | 1,225 | 1,237 | -3 | -0.2% | 553,000 |
| 2015/03/24 | 1,254 | 1,273 | 1,232 | 1,240 | -21 | -1.7% | 654,000 |
| 2015/03/23 | 1,241 | 1,264 | 1,230 | 1,261 | +37 | +3% | 597,000 |
| 2015/03/20 | 1,225 | 1,226 | 1,212 | 1,224 | +7 | +0.6% | 584,000 |
| 2015/03/19 | 1,232 | 1,238 | 1,203 | 1,217 | -3 | -0.2% | 747,000 |
| 2015/03/18 | 1,201 | 1,223 | 1,200 | 1,220 | +23 | +1.9% | 669,000 |
| 2015/03/17 | 1,198 | 1,202 | 1,180 | 1,197 | +19 | +1.6% | 459,000 |
| 2015/03/16 | 1,206 | 1,208 | 1,177 | 1,178 | -30 | -2.5% | 820,000 |
| 2015/03/13 | 1,200 | 1,212 | 1,194 | 1,208 | +14 | +1.2% | 905,000 |
| 2015/03/12 | 1,184 | 1,199 | 1,176 | 1,194 | +13 | +1.1% | 660,000 |
| 2015/03/11 | 1,176 | 1,184 | 1,174 | 1,181 | +1 | +0.1% | 394,000 |
| 2015/03/10 | 1,184 | 1,184 | 1,172 | 1,180 | +12 | +1% | 580,000 |
| 2015/03/09 | 1,180 | 1,181 | 1,165 | 1,168 | -12 | -1% | 554,000 |
| 2015/03/06 | 1,177 | 1,182 | 1,170 | 1,180 | +11 | +0.9% | 393,000 |
| 2015/03/05 | 1,165 | 1,171 | 1,164 | 1,169 | +5 | +0.4% | 427,000 |
| 2015/03/04 | 1,177 | 1,177 | 1,154 | 1,164 | -15 | -1.3% | 740,000 |
| 2015/03/03 | 1,173 | 1,180 | 1,166 | 1,179 | +1 | +0.1% | 508,000 |
| 2015/03/02 | 1,167 | 1,185 | 1,167 | 1,178 | +12 | +1% | 468,000 |
| 2015/02/27 | 1,176 | 1,188 | 1,150 | 1,166 | -16 | -1.4% | 1,258,000 |
| 2015/02/26 | 1,174 | 1,183 | 1,163 | 1,182 | +12 | +1% | 613,000 |
| 2015/02/25 | 1,164 | 1,179 | 1,162 | 1,170 | +8 | +0.7% | 439,000 |
| 2015/02/24 | 1,176 | 1,179 | 1,161 | 1,162 | -18 | -1.5% | 530,000 |
| 2015/02/23 | 1,180 | 1,183 | 1,172 | 1,180 | +7 | +0.6% | 320,000 |
| 2015/02/20 | 1,167 | 1,179 | 1,152 | 1,173 | +16 | +1.4% | 589,000 |
| 2015/02/19 | 1,140 | 1,163 | 1,140 | 1,157 | +13 | +1.1% | 543,000 |
| 2015/02/18 | 1,157 | 1,158 | 1,138 | 1,144 | ±0 | ±0% | 892,000 |
| 2015/02/17 | 1,139 | 1,153 | 1,137 | 1,144 | -2 | -0.2% | 521,000 |
| 2015/02/16 | 1,154 | 1,159 | 1,144 | 1,146 | ±0 | ±0% | 435,000 |
| 2015/02/13 | 1,154 | 1,156 | 1,139 | 1,146 | -4 | -0.3% | 730,000 |
| 2015/02/12 | 1,174 | 1,184 | 1,144 | 1,150 | +36 | +3.2% | 1,197,000 |
| 2015/02/10 | 1,146 | 1,152 | 1,097 | 1,114 | -44 | -3.8% | 1,425,000 |
| 2015/02/09 | 1,193 | 1,197 | 1,154 | 1,158 | -12 | -1% | 650,000 |
| 2015/02/06 | 1,190 | 1,196 | 1,166 | 1,170 | -8 | -0.7% | 1,308,000 |
| 2015/02/05 | 1,211 | 1,221 | 1,174 | 1,178 | -33 | -2.7% | 1,002,000 |
| 2015/02/04 | 1,183 | 1,217 | 1,178 | 1,211 | +49 | +4.2% | 1,258,000 |
| 2015/02/03 | 1,182 | 1,192 | 1,153 | 1,162 | -17 | -1.4% | 834,000 |
| 2015/02/02 | 1,164 | 1,185 | 1,162 | 1,179 | -4 | -0.3% | 526,000 |
| 2015/01/30 | 1,189 | 1,193 | 1,182 | 1,183 | +11 | +0.9% | 651,000 |
2451～
2500
件表示中 / 3685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 | 345,800円 | +2.7% | 0.0% | 2.89% | 14.01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% | 11.17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 |
| 三井倉ＨＤ | 908,000円 | +7.5% | -15.8% | 1.61% | 22.65倍 | 1.99倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送にグループで対応。不動産をリテナント |
| 住友倉 | 276,700円 | +3.9% | -0.5% | 3.72% | 11.14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 |
| 日 新 | 471,000円 | +7.7% | +3.6% | 4.25% | 6.72倍 | 0.82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
