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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,365 | 1,411 | 1,363 | 1,367 | +8 | +0.6% | 348,700 |
| 2023/08/07 | 1,330 | 1,375 | 1,307 | 1,359 | +29 | +2.2% | 575,500 |
| 2023/08/04 | 1,244 | 1,355 | 1,223 | 1,330 | +97 | +7.9% | 872,800 |
| 2023/08/03 | 1,230 | 1,249 | 1,215 | 1,233 | -12 | -1% | 199,900 |
| 2023/08/02 | 1,256 | 1,283 | 1,243 | 1,245 | -29 | -2.3% | 123,400 |
| 2023/08/01 | 1,271 | 1,283 | 1,262 | 1,274 | -3 | -0.2% | 147,700 |
| 2023/07/31 | 1,295 | 1,303 | 1,277 | 1,277 | +12 | +0.9% | 174,000 |
| 2023/07/28 | 1,260 | 1,265 | 1,233 | 1,265 | -18 | -1.4% | 222,600 |
| 2023/07/27 | 1,309 | 1,314 | 1,282 | 1,283 | -28 | -2.1% | 140,600 |
| 2023/07/26 | 1,301 | 1,320 | 1,292 | 1,311 | +2 | +0.2% | 111,200 |
| 2023/07/25 | 1,319 | 1,327 | 1,299 | 1,309 | +9 | +0.7% | 164,400 |
| 2023/07/24 | 1,310 | 1,313 | 1,292 | 1,300 | +9 | +0.7% | 129,400 |
| 2023/07/21 | 1,264 | 1,300 | 1,257 | 1,291 | +21 | +1.7% | 121,300 |
| 2023/07/20 | 1,285 | 1,295 | 1,265 | 1,270 | -21 | -1.6% | 150,800 |
| 2023/07/19 | 1,289 | 1,303 | 1,268 | 1,291 | +13 | +1% | 169,100 |
| 2023/07/18 | 1,286 | 1,314 | 1,273 | 1,278 | -13 | -1% | 153,400 |
| 2023/07/14 | 1,291 | 1,305 | 1,255 | 1,291 | ±0 | ±0% | 208,400 |
| 2023/07/13 | 1,250 | 1,296 | 1,231 | 1,291 | +38 | +3% | 246,200 |
| 2023/07/12 | 1,251 | 1,267 | 1,237 | 1,253 | +6 | +0.5% | 168,800 |
| 2023/07/11 | 1,222 | 1,251 | 1,221 | 1,247 | +40 | +3.3% | 141,300 |
| 2023/07/10 | 1,234 | 1,251 | 1,206 | 1,207 | -17 | -1.4% | 153,100 |
| 2023/07/07 | 1,239 | 1,247 | 1,208 | 1,224 | -35 | -2.8% | 301,300 |
| 2023/07/06 | 1,294 | 1,300 | 1,259 | 1,259 | -44 | -3.4% | 199,300 |
| 2023/07/05 | 1,290 | 1,307 | 1,265 | 1,303 | -4 | -0.3% | 189,800 |
| 2023/07/04 | 1,307 | 1,316 | 1,296 | 1,307 | -17 | -1.3% | 155,200 |
| 2023/07/03 | 1,345 | 1,365 | 1,319 | 1,324 | -6 | -0.5% | 237,600 |
| 2023/06/30 | 1,328 | 1,338 | 1,300 | 1,330 | +14 | +1.1% | 358,800 |
| 2023/06/29 | 1,280 | 1,333 | 1,272 | 1,316 | +47 | +3.7% | 288,600 |
| 2023/06/28 | 1,254 | 1,283 | 1,241 | 1,269 | +28 | +2.3% | 263,600 |
| 2023/06/27 | 1,251 | 1,256 | 1,228 | 1,241 | -15 | -1.2% | 149,600 |
| 2023/06/26 | 1,248 | 1,279 | 1,224 | 1,256 | +5 | +0.4% | 194,200 |
| 2023/06/23 | 1,282 | 1,301 | 1,238 | 1,251 | -28 | -2.2% | 250,200 |
| 2023/06/22 | 1,262 | 1,284 | 1,245 | 1,279 | +8 | +0.6% | 158,500 |
| 2023/06/21 | 1,225 | 1,281 | 1,220 | 1,271 | +34 | +2.7% | 252,900 |
| 2023/06/20 | 1,209 | 1,240 | 1,195 | 1,237 | +22 | +1.8% | 213,000 |
| 2023/06/19 | 1,280 | 1,295 | 1,207 | 1,215 | -24 | -1.9% | 291,200 |
| 2023/06/16 | 1,256 | 1,265 | 1,220 | 1,239 | ±0 | ±0% | 775,800 |
| 2023/06/15 | 1,210 | 1,255 | 1,206 | 1,239 | +27 | +2.2% | 271,200 |
| 2023/06/14 | 1,200 | 1,212 | 1,190 | 1,212 | +27 | +2.3% | 337,600 |
| 2023/06/13 | 1,188 | 1,191 | 1,180 | 1,185 | -5 | -0.4% | 151,200 |
| 2023/06/12 | 1,195 | 1,195 | 1,162 | 1,190 | +14 | +1.2% | 177,800 |
| 2023/06/09 | 1,173 | 1,184 | 1,160 | 1,176 | +5 | +0.4% | 222,900 |
| 2023/06/08 | 1,191 | 1,200 | 1,162 | 1,171 | -20 | -1.7% | 209,800 |
| 2023/06/07 | 1,226 | 1,236 | 1,188 | 1,191 | -28 | -2.3% | 235,700 |
| 2023/06/06 | 1,190 | 1,230 | 1,180 | 1,219 | +21 | +1.8% | 244,700 |
| 2023/06/05 | 1,189 | 1,205 | 1,183 | 1,198 | +34 | +2.9% | 197,700 |
| 2023/06/02 | 1,140 | 1,175 | 1,140 | 1,164 | +36 | +3.2% | 185,700 |
| 2023/06/01 | 1,133 | 1,135 | 1,109 | 1,128 | -17 | -1.5% | 182,100 |
| 2023/05/31 | 1,150 | 1,156 | 1,137 | 1,145 | -24 | -2.1% | 312,900 |
| 2023/05/30 | 1,160 | 1,174 | 1,151 | 1,169 | ±0 | ±0% | 164,300 |
501～
550
件表示中 / 3769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 | 197,300円 | -2.3% | +21.1% | 1.22% | 19.15倍 | 1.70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 | 184,800円 | -6.6% | -0.3% | 4.87% | 23.10倍 | 0.72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 |
| 武蔵精密 | 332,500円 | -5.0% | +2.9% | 1.50% | 19.81倍 | 1.90倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| カヤバ | 375,500円 | +0.4% | -4.5% | 3.20% | 10.74倍 | 0.79倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| エフ・シー・シー | 317,000円 | -7.7% | -17.2% | 3.91% | 12.80倍 | 0.83倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
