三菱ロジスネクストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,788 | 1,819 | 1,716 | 1,806 | +15 | +0.8% | 619,900 |
| 2024/03/04 | 1,848 | 1,853 | 1,751 | 1,791 | -9 | -0.5% | 663,800 |
| 2024/03/01 | 1,650 | 1,833 | 1,642 | 1,800 | +144 | +8.7% | 1,507,300 |
| 2024/02/29 | 1,487 | 1,660 | 1,476 | 1,656 | +141 | +9.3% | 973,300 |
| 2024/02/28 | 1,414 | 1,558 | 1,405 | 1,515 | +85 | +5.9% | 985,300 |
| 2024/02/27 | 1,458 | 1,459 | 1,423 | 1,430 | -20 | -1.4% | 177,200 |
| 2024/02/26 | 1,440 | 1,459 | 1,430 | 1,450 | +18 | +1.3% | 353,100 |
| 2024/02/22 | 1,419 | 1,435 | 1,392 | 1,432 | +16 | +1.1% | 324,600 |
| 2024/02/21 | 1,448 | 1,459 | 1,416 | 1,416 | -50 | -3.4% | 273,300 |
| 2024/02/20 | 1,483 | 1,508 | 1,448 | 1,466 | +3 | +0.2% | 387,700 |
| 2024/02/19 | 1,438 | 1,477 | 1,430 | 1,463 | +33 | +2.3% | 289,800 |
| 2024/02/16 | 1,466 | 1,468 | 1,417 | 1,430 | -16 | -1.1% | 246,400 |
| 2024/02/15 | 1,429 | 1,454 | 1,421 | 1,446 | +31 | +2.2% | 404,800 |
| 2024/02/14 | 1,451 | 1,461 | 1,415 | 1,415 | -58 | -3.9% | 290,900 |
| 2024/02/13 | 1,490 | 1,497 | 1,441 | 1,473 | ±0 | ±0% | 314,700 |
| 2024/02/09 | 1,508 | 1,522 | 1,468 | 1,473 | -45 | -3% | 486,000 |
| 2024/02/08 | 1,562 | 1,577 | 1,495 | 1,518 | -46 | -2.9% | 483,700 |
| 2024/02/07 | 1,550 | 1,591 | 1,512 | 1,564 | +30 | +2% | 859,400 |
| 2024/02/06 | 1,615 | 1,624 | 1,505 | 1,534 | -91 | -5.6% | 1,616,900 |
| 2024/02/05 | 1,584 | 1,626 | 1,580 | 1,625 | +81 | +5.2% | 585,100 |
| 2024/02/02 | 1,524 | 1,547 | 1,503 | 1,544 | +34 | +2.3% | 308,500 |
| 2024/02/01 | 1,520 | 1,525 | 1,498 | 1,510 | -30 | -1.9% | 301,500 |
| 2024/01/31 | 1,509 | 1,541 | 1,508 | 1,540 | +12 | +0.8% | 241,000 |
| 2024/01/30 | 1,537 | 1,555 | 1,507 | 1,528 | +3 | +0.2% | 255,800 |
| 2024/01/29 | 1,494 | 1,529 | 1,494 | 1,525 | +36 | +2.4% | 186,900 |
| 2024/01/26 | 1,495 | 1,520 | 1,487 | 1,489 | -22 | -1.5% | 157,800 |
| 2024/01/25 | 1,500 | 1,511 | 1,485 | 1,511 | +11 | +0.7% | 171,300 |
| 2024/01/24 | 1,549 | 1,553 | 1,492 | 1,500 | -49 | -3.2% | 407,500 |
| 2024/01/23 | 1,494 | 1,580 | 1,491 | 1,549 | +76 | +5.2% | 763,600 |
| 2024/01/22 | 1,411 | 1,473 | 1,407 | 1,473 | +74 | +5.3% | 428,900 |
| 2024/01/19 | 1,390 | 1,400 | 1,375 | 1,399 | +26 | +1.9% | 147,900 |
| 2024/01/18 | 1,359 | 1,384 | 1,354 | 1,373 | +8 | +0.6% | 168,900 |
| 2024/01/17 | 1,429 | 1,430 | 1,365 | 1,365 | -46 | -3.3% | 238,300 |
| 2024/01/16 | 1,460 | 1,465 | 1,409 | 1,411 | -42 | -2.9% | 190,900 |
| 2024/01/15 | 1,425 | 1,453 | 1,424 | 1,453 | +32 | +2.3% | 163,100 |
| 2024/01/12 | 1,438 | 1,446 | 1,395 | 1,421 | -17 | -1.2% | 242,000 |
| 2024/01/11 | 1,411 | 1,452 | 1,411 | 1,438 | +39 | +2.8% | 408,200 |
| 2024/01/10 | 1,358 | 1,411 | 1,358 | 1,399 | +34 | +2.5% | 266,800 |
| 2024/01/09 | 1,375 | 1,384 | 1,350 | 1,365 | +5 | +0.4% | 281,600 |
| 2024/01/05 | 1,425 | 1,429 | 1,358 | 1,360 | -59 | -4.2% | 309,800 |
| 2024/01/04 | 1,385 | 1,446 | 1,368 | 1,419 | +37 | +2.7% | 364,500 |
| 2023/12/29 | 1,383 | 1,390 | 1,356 | 1,382 | -16 | -1.1% | 254,800 |
| 2023/12/28 | 1,355 | 1,398 | 1,353 | 1,398 | +26 | +1.9% | 216,300 |
| 2023/12/27 | 1,326 | 1,372 | 1,303 | 1,372 | +50 | +3.8% | 261,600 |
| 2023/12/26 | 1,317 | 1,324 | 1,300 | 1,322 | +8 | +0.6% | 241,400 |
| 2023/12/25 | 1,332 | 1,334 | 1,295 | 1,314 | ±0 | ±0% | 313,500 |
| 2023/12/22 | 1,315 | 1,340 | 1,302 | 1,314 | -10 | -0.8% | 317,400 |
| 2023/12/21 | 1,341 | 1,354 | 1,307 | 1,324 | -47 | -3.4% | 278,500 |
| 2023/12/20 | 1,403 | 1,407 | 1,369 | 1,371 | -16 | -1.2% | 360,100 |
| 2023/12/19 | 1,328 | 1,387 | 1,304 | 1,387 | +31 | +2.3% | 257,800 |
51～
100
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「三菱ロジ」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱ロジ | 170,000円 | -3.1% | -12.0% | 1.41% | 6.25倍 | 1.55倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| ＴＳテック | 180,500円 | +1.9% | +3.5% | 4.60% | 19.18倍 | 0.70倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 東海理化 | 226,400円 | -7.0% | -36.9% | 3.09% | 9.57倍 | 0.60倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 産車体 | 102,200円 | +9.2% | +546.6% | 1.27% | 25.63倍 | 0.79倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| エクセディ | 282,400円 | -2.7% | - | 4.25% | 13.26倍 | 0.61倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
市場注目の銘柄
チャート関連のコラム
