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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,938 | 1,968 | 1,853 | 1,920 | -86 | -4.3% | 635,700 |
| 2025/04/03 | 1,991 | 2,066 | 1,956 | 2,006 | -101 | -4.8% | 528,700 |
| 2025/04/02 | 2,099 | 2,121 | 2,058 | 2,107 | +4 | +0.2% | 235,200 |
| 2025/04/01 | 2,159 | 2,159 | 2,086 | 2,103 | -24 | -1.1% | 267,500 |
| 2025/03/31 | 2,051 | 2,137 | 2,034 | 2,127 | +47 | +2.3% | 234,700 |
| 2025/03/28 | 2,142 | 2,159 | 2,065 | 2,080 | -82 | -3.8% | 269,900 |
| 2025/03/27 | 2,140 | 2,163 | 2,101 | 2,162 | -6 | -0.3% | 540,000 |
| 2025/03/26 | 2,147 | 2,170 | 2,123 | 2,168 | +48 | +2.3% | 254,200 |
| 2025/03/25 | 2,163 | 2,164 | 2,118 | 2,120 | -8 | -0.4% | 286,600 |
| 2025/03/24 | 2,215 | 2,216 | 2,124 | 2,128 | -77 | -3.5% | 324,000 |
| 2025/03/21 | 2,180 | 2,218 | 2,150 | 2,205 | -6 | -0.3% | 193,300 |
| 2025/03/19 | 2,173 | 2,234 | 2,173 | 2,211 | +22 | +1% | 330,100 |
| 2025/03/18 | 2,195 | 2,200 | 2,123 | 2,189 | -6 | -0.3% | 368,300 |
| 2025/03/17 | 2,068 | 2,218 | 2,055 | 2,195 | +171 | +8.4% | 516,400 |
| 2025/03/14 | 1,933 | 2,030 | 1,919 | 2,024 | +94 | +4.9% | 333,400 |
| 2025/03/13 | 1,929 | 1,958 | 1,906 | 1,930 | +7 | +0.4% | 198,000 |
| 2025/03/12 | 1,885 | 1,941 | 1,884 | 1,923 | +27 | +1.4% | 309,200 |
| 2025/03/11 | 1,906 | 1,911 | 1,865 | 1,896 | -42 | -2.2% | 519,300 |
| 2025/03/10 | 1,963 | 1,980 | 1,937 | 1,938 | -20 | -1% | 142,800 |
| 2025/03/07 | 1,931 | 1,960 | 1,908 | 1,958 | -11 | -0.6% | 107,800 |
| 2025/03/06 | 1,937 | 1,981 | 1,919 | 1,969 | +53 | +2.8% | 213,600 |
| 2025/03/05 | 1,912 | 1,959 | 1,894 | 1,916 | +14 | +0.7% | 223,000 |
| 2025/03/04 | 1,889 | 1,903 | 1,865 | 1,902 | +2 | +0.1% | 156,100 |
| 2025/03/03 | 1,909 | 1,920 | 1,881 | 1,900 | -2 | -0.1% | 248,800 |
| 2025/02/28 | 1,920 | 1,932 | 1,891 | 1,902 | -50 | -2.6% | 314,500 |
| 2025/02/27 | 1,929 | 1,983 | 1,928 | 1,952 | +52 | +2.7% | 290,300 |
| 2025/02/26 | 1,921 | 1,952 | 1,883 | 1,900 | -32 | -1.7% | 259,300 |
| 2025/02/25 | 1,950 | 1,970 | 1,922 | 1,932 | -68 | -3.4% | 294,100 |
| 2025/02/21 | 1,983 | 2,000 | 1,959 | 2,000 | -2 | -0.1% | 235,600 |
| 2025/02/20 | 1,976 | 2,024 | 1,976 | 2,002 | +12 | +0.6% | 196,900 |
| 2025/02/19 | 1,886 | 1,998 | 1,880 | 1,990 | +92 | +4.8% | 448,000 |
| 2025/02/18 | 1,887 | 1,910 | 1,850 | 1,898 | +2 | +0.1% | 389,100 |
| 2025/02/17 | 1,918 | 1,951 | 1,885 | 1,896 | -48 | -2.5% | 378,300 |
| 2025/02/14 | 1,963 | 1,992 | 1,931 | 1,944 | -6 | -0.3% | 307,400 |
| 2025/02/13 | 1,957 | 1,968 | 1,937 | 1,950 | +24 | +1.2% | 206,900 |
| 2025/02/12 | 1,920 | 1,928 | 1,905 | 1,926 | +13 | +0.7% | 152,700 |
| 2025/02/10 | 1,911 | 1,948 | 1,909 | 1,913 | -3 | -0.2% | 263,700 |
| 2025/02/07 | 1,934 | 1,940 | 1,910 | 1,916 | -32 | -1.6% | 251,900 |
| 2025/02/06 | 1,966 | 2,001 | 1,926 | 1,948 | +2 | +0.1% | 440,100 |
| 2025/02/05 | 1,987 | 2,030 | 1,936 | 1,946 | -1 | -0.1% | 535,700 |
| 2025/02/04 | 1,950 | 1,967 | 1,862 | 1,947 | +12 | +0.6% | 971,200 |
| 2025/02/03 | 1,970 | 1,983 | 1,927 | 1,935 | -67 | -3.3% | 439,600 |
| 2025/01/31 | 1,972 | 2,002 | 1,972 | 2,002 | +31 | +1.6% | 221,200 |
| 2025/01/30 | 1,981 | 2,016 | 1,962 | 1,971 | -12 | -0.6% | 389,600 |
| 2025/01/29 | 1,974 | 2,003 | 1,968 | 1,983 | +9 | +0.5% | 316,400 |
| 2025/01/28 | 1,976 | 2,010 | 1,943 | 1,974 | -21 | -1.1% | 293,000 |
| 2025/01/27 | 2,066 | 2,068 | 1,984 | 1,995 | -69 | -3.3% | 377,000 |
| 2025/01/24 | 2,033 | 2,066 | 2,009 | 2,064 | +31 | +1.5% | 290,900 |
| 2025/01/23 | 1,950 | 2,050 | 1,941 | 2,033 | +98 | +5.1% | 377,900 |
| 2025/01/22 | 1,919 | 1,953 | 1,904 | 1,935 | +25 | +1.3% | 317,000 |
1～
50
件表示中 / 3673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 | 192,000円 | -4.5% | -44.0% | 1.25% | 11.38倍 | 1.73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 |
| 日野自 | 39,100円 | +8.8% | - | 0.00% | - | 1.24倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| ＴＳテック | 153,200円 | +0.3% | -5.7% | 5.42% | 15.22倍 | 0.60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 |
| エクセディ | 395,000円 | -2.7% | - | 6.33% | 13.03倍 | 0.70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 |
| 東海理化 | 201,400円 | -3.8% | -29.3% | 4.47% | 7.74倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
