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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 723 | 727 | 721 | 725 | -4 | -0.5% | 395,000 |
| 2010/06/16 | 720 | 730 | 720 | 729 | +10 | +1.4% | 395,000 |
| 2010/06/15 | 718 | 722 | 712 | 719 | -6 | -0.8% | 470,000 |
| 2010/06/14 | 731 | 731 | 720 | 725 | +1 | +0.1% | 452,000 |
| 2010/06/11 | 731 | 731 | 720 | 724 | +8 | +1.1% | 812,000 |
| 2010/06/10 | 700 | 718 | 700 | 716 | +16 | +2.3% | 583,000 |
| 2010/06/09 | 700 | 704 | 694 | 700 | -4 | -0.6% | 657,000 |
| 2010/06/08 | 706 | 710 | 699 | 704 | -2 | -0.3% | 630,000 |
| 2010/06/07 | 711 | 712 | 699 | 706 | -17 | -2.4% | 635,000 |
| 2010/06/04 | 729 | 734 | 718 | 723 | -2 | -0.3% | 878,000 |
| 2010/06/03 | 715 | 726 | 715 | 725 | +13 | +1.8% | 448,000 |
| 2010/06/02 | 699 | 719 | 693 | 712 | +12 | +1.7% | 1,182,000 |
| 2010/06/01 | 692 | 708 | 692 | 700 | +9 | +1.3% | 787,000 |
| 2010/05/31 | 682 | 694 | 676 | 691 | +4 | +0.6% | 761,000 |
| 2010/05/28 | 686 | 691 | 681 | 687 | +8 | +1.2% | 851,000 |
| 2010/05/27 | 672 | 681 | 670 | 679 | +7 | +1% | 829,000 |
| 2010/05/26 | 670 | 678 | 661 | 672 | +1 | +0.1% | 1,610,000 |
| 2010/05/25 | 683 | 687 | 666 | 671 | -28 | -4% | 1,444,000 |
| 2010/05/24 | 695 | 706 | 685 | 699 | ±0 | ±0% | 697,000 |
| 2010/05/21 | 705 | 711 | 698 | 699 | -21 | -2.9% | 634,000 |
| 2010/05/20 | 713 | 724 | 710 | 720 | -4 | -0.6% | 813,000 |
| 2010/05/19 | 722 | 725 | 711 | 724 | -8 | -1.1% | 933,000 |
| 2010/05/18 | 738 | 745 | 723 | 732 | -7 | -0.9% | 816,000 |
| 2010/05/17 | 723 | 741 | 721 | 739 | +4 | +0.5% | 943,000 |
| 2010/05/14 | 738 | 742 | 730 | 735 | -5 | -0.7% | 746,000 |
| 2010/05/13 | 731 | 743 | 727 | 740 | +10 | +1.4% | 617,000 |
| 2010/05/12 | 742 | 742 | 723 | 730 | -14 | -1.9% | 1,073,000 |
| 2010/05/11 | 746 | 749 | 741 | 744 | ±0 | ±0% | 368,000 |
| 2010/05/10 | 736 | 744 | 728 | 744 | +8 | +1.1% | 664,000 |
| 2010/05/07 | 747 | 749 | 729 | 736 | -26 | -3.4% | 1,090,000 |
| 2010/05/06 | 769 | 769 | 755 | 762 | -17 | -2.2% | 642,000 |
| 2010/04/30 | 754 | 783 | 753 | 779 | +29 | +3.9% | 917,000 |
| 2010/04/28 | 747 | 752 | 744 | 750 | -12 | -1.6% | 789,000 |
| 2010/04/27 | 772 | 772 | 757 | 762 | -10 | -1.3% | 528,000 |
| 2010/04/26 | 765 | 774 | 764 | 772 | +8 | +1% | 560,000 |
| 2010/04/23 | 756 | 765 | 755 | 764 | +10 | +1.3% | 885,000 |
| 2010/04/22 | 753 | 754 | 743 | 754 | +4 | +0.5% | 629,000 |
| 2010/04/21 | 745 | 755 | 743 | 750 | +10 | +1.4% | 498,000 |
| 2010/04/20 | 742 | 746 | 739 | 740 | +3 | +0.4% | 347,000 |
| 2010/04/19 | 745 | 752 | 737 | 737 | -10 | -1.3% | 381,000 |
| 2010/04/16 | 754 | 755 | 746 | 747 | -5 | -0.7% | 576,000 |
| 2010/04/15 | 751 | 758 | 749 | 752 | +3 | +0.4% | 662,000 |
| 2010/04/14 | 752 | 760 | 746 | 749 | ±0 | ±0% | 837,000 |
| 2010/04/13 | 751 | 752 | 743 | 749 | +3 | +0.4% | 555,000 |
| 2010/04/12 | 750 | 754 | 746 | 746 | -4 | -0.5% | 724,000 |
| 2010/04/09 | 749 | 756 | 743 | 750 | -1 | -0.1% | 555,000 |
| 2010/04/08 | 744 | 756 | 742 | 751 | -4 | -0.5% | 587,000 |
| 2010/04/07 | 759 | 759 | 750 | 755 | +5 | +0.7% | 564,000 |
| 2010/04/06 | 752 | 754 | 743 | 750 | -1 | -0.1% | 736,000 |
| 2010/04/05 | 743 | 751 | 743 | 751 | +10 | +1.3% | 610,000 |
3401～
3450
件表示中 / 3452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 | 334,800円 | -1.2% | -1.0% | 2.69% | 14.85倍 | 0.95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 | 519,700円 | +6.1% | +1.8% | 3.08% | 10.76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 | 255,300円 | -15.2% | -40.6% | 3.96% | 16.75倍 | 0.86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 | 460,500円 | -9.3% | -22.0% | 3.08% | 9.72倍 | 1.13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 | 379,500円 | +7.7% | +3.6% | 5.27% | 6.96倍 | 0.74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
