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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 3,242 | 3,258 | 3,225 | 3,233 | -20 | -0.6% | 162,700 |
| 2023/08/24 | 3,224 | 3,267 | 3,223 | 3,253 | +29 | +0.9% | 180,100 |
| 2023/08/23 | 3,200 | 3,225 | 3,196 | 3,224 | +1 | ±0% | 177,300 |
| 2023/08/22 | 3,209 | 3,237 | 3,198 | 3,223 | +25 | +0.8% | 231,500 |
| 2023/08/21 | 3,188 | 3,233 | 3,188 | 3,198 | +13 | +0.4% | 180,600 |
| 2023/08/18 | 3,181 | 3,203 | 3,164 | 3,185 | -25 | -0.8% | 161,800 |
| 2023/08/17 | 3,240 | 3,245 | 3,197 | 3,210 | -30 | -0.9% | 224,600 |
| 2023/08/16 | 3,280 | 3,294 | 3,240 | 3,240 | -52 | -1.6% | 229,300 |
| 2023/08/15 | 3,302 | 3,315 | 3,282 | 3,292 | +3 | +0.1% | 203,300 |
| 2023/08/14 | 3,282 | 3,328 | 3,282 | 3,289 | +10 | +0.3% | 279,800 |
| 2023/08/10 | 3,242 | 3,288 | 3,226 | 3,279 | +46 | +1.4% | 287,200 |
| 2023/08/09 | 3,290 | 3,308 | 3,168 | 3,233 | -59 | -1.8% | 385,100 |
| 2023/08/08 | 3,297 | 3,319 | 3,290 | 3,292 | -7 | -0.2% | 286,200 |
| 2023/08/07 | 3,262 | 3,305 | 3,227 | 3,299 | +14 | +0.4% | 316,500 |
| 2023/08/04 | 3,252 | 3,299 | 3,239 | 3,285 | +14 | +0.4% | 251,200 |
| 2023/08/03 | 3,278 | 3,305 | 3,266 | 3,271 | -33 | -1% | 294,400 |
| 2023/08/02 | 3,290 | 3,328 | 3,273 | 3,304 | -11 | -0.3% | 249,400 |
| 2023/08/01 | 3,298 | 3,334 | 3,289 | 3,315 | +17 | +0.5% | 258,700 |
| 2023/07/31 | 3,272 | 3,312 | 3,271 | 3,298 | +57 | +1.8% | 336,700 |
| 2023/07/28 | 3,212 | 3,255 | 3,195 | 3,241 | +8 | +0.2% | 316,300 |
| 2023/07/27 | 3,224 | 3,233 | 3,194 | 3,233 | +4 | +0.1% | 239,400 |
| 2023/07/26 | 3,232 | 3,240 | 3,203 | 3,229 | -12 | -0.4% | 191,500 |
| 2023/07/25 | 3,231 | 3,243 | 3,223 | 3,241 | +17 | +0.5% | 192,300 |
| 2023/07/24 | 3,208 | 3,233 | 3,208 | 3,224 | +29 | +0.9% | 131,800 |
| 2023/07/21 | 3,187 | 3,197 | 3,175 | 3,195 | +8 | +0.3% | 118,600 |
| 2023/07/20 | 3,180 | 3,213 | 3,179 | 3,187 | -6 | -0.2% | 164,600 |
| 2023/07/19 | 3,165 | 3,196 | 3,165 | 3,193 | +41 | +1.3% | 188,300 |
| 2023/07/18 | 3,146 | 3,177 | 3,136 | 3,152 | +7 | +0.2% | 268,000 |
| 2023/07/14 | 3,175 | 3,192 | 3,138 | 3,145 | -24 | -0.8% | 361,900 |
| 2023/07/13 | 3,195 | 3,195 | 3,158 | 3,169 | -26 | -0.8% | 237,300 |
| 2023/07/12 | 3,206 | 3,221 | 3,195 | 3,195 | -11 | -0.3% | 218,300 |
| 2023/07/11 | 3,238 | 3,242 | 3,200 | 3,206 | -16 | -0.5% | 195,300 |
| 2023/07/10 | 3,225 | 3,256 | 3,210 | 3,222 | -2 | -0.1% | 289,500 |
| 2023/07/07 | 3,212 | 3,249 | 3,174 | 3,224 | +12 | +0.4% | 277,000 |
| 2023/07/06 | 3,210 | 3,229 | 3,188 | 3,212 | -6 | -0.2% | 312,200 |
| 2023/07/05 | 3,234 | 3,235 | 3,175 | 3,218 | -16 | -0.5% | 377,500 |
| 2023/07/04 | 3,273 | 3,297 | 3,229 | 3,234 | -71 | -2.1% | 331,500 |
| 2023/07/03 | 3,285 | 3,318 | 3,280 | 3,305 | +45 | +1.4% | 212,000 |
| 2023/06/30 | 3,296 | 3,298 | 3,232 | 3,260 | -40 | -1.2% | 280,900 |
| 2023/06/29 | 3,330 | 3,366 | 3,289 | 3,300 | -24 | -0.7% | 264,700 |
| 2023/06/28 | 3,297 | 3,336 | 3,286 | 3,324 | +48 | +1.5% | 350,600 |
| 2023/06/27 | 3,306 | 3,307 | 3,241 | 3,276 | -30 | -0.9% | 188,600 |
| 2023/06/26 | 3,310 | 3,329 | 3,287 | 3,306 | +14 | +0.4% | 308,800 |
| 2023/06/23 | 3,316 | 3,321 | 3,273 | 3,292 | -29 | -0.9% | 325,200 |
| 2023/06/22 | 3,290 | 3,322 | 3,290 | 3,321 | +35 | +1.1% | 241,800 |
| 2023/06/21 | 3,263 | 3,291 | 3,263 | 3,286 | +24 | +0.7% | 272,000 |
| 2023/06/20 | 3,259 | 3,273 | 3,243 | 3,262 | -15 | -0.5% | 254,200 |
| 2023/06/19 | 3,306 | 3,311 | 3,257 | 3,277 | -22 | -0.7% | 325,500 |
| 2023/06/16 | 3,293 | 3,315 | 3,250 | 3,299 | -7 | -0.2% | 944,300 |
| 2023/06/15 | 3,285 | 3,336 | 3,283 | 3,306 | +41 | +1.3% | 468,900 |
301～
350
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
