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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,125 | 1,129 | 1,088 | 1,104 | -29 | -2.6% | 207,200 |
| 2021/02/26 | 1,148 | 1,161 | 1,133 | 1,133 | -25 | -2.2% | 137,700 |
| 2021/02/25 | 1,150 | 1,168 | 1,132 | 1,158 | +33 | +2.9% | 157,700 |
| 2021/02/24 | 1,160 | 1,170 | 1,125 | 1,125 | -29 | -2.5% | 126,400 |
| 2021/02/22 | 1,135 | 1,176 | 1,124 | 1,154 | +40 | +3.6% | 134,500 |
| 2021/02/19 | 1,129 | 1,129 | 1,108 | 1,114 | -36 | -3.1% | 99,800 |
| 2021/02/18 | 1,159 | 1,168 | 1,141 | 1,150 | -15 | -1.3% | 126,900 |
| 2021/02/17 | 1,171 | 1,178 | 1,158 | 1,165 | +5 | +0.4% | 61,000 |
| 2021/02/16 | 1,170 | 1,170 | 1,151 | 1,160 | -15 | -1.3% | 60,200 |
| 2021/02/15 | 1,190 | 1,190 | 1,167 | 1,175 | -15 | -1.3% | 60,900 |
| 2021/02/12 | 1,200 | 1,201 | 1,178 | 1,190 | +2 | +0.2% | 43,600 |
| 2021/02/10 | 1,182 | 1,200 | 1,177 | 1,188 | ±0 | ±0% | 45,000 |
| 2021/02/09 | 1,196 | 1,204 | 1,176 | 1,188 | -3 | -0.3% | 131,000 |
| 2021/02/08 | 1,247 | 1,250 | 1,186 | 1,191 | -46 | -3.7% | 171,700 |
| 2021/02/05 | 1,300 | 1,300 | 1,231 | 1,237 | -54 | -4.2% | 156,800 |
| 2021/02/04 | 1,288 | 1,312 | 1,241 | 1,291 | +9 | +0.7% | 234,700 |
| 2021/02/03 | 1,249 | 1,304 | 1,234 | 1,282 | +34 | +2.7% | 128,500 |
| 2021/02/02 | 1,179 | 1,249 | 1,170 | 1,248 | +51 | +4.3% | 202,900 |
| 2021/02/01 | 1,172 | 1,221 | 1,172 | 1,197 | +26 | +2.2% | 79,700 |
| 2021/01/29 | 1,198 | 1,213 | 1,169 | 1,171 | -50 | -4.1% | 97,600 |
| 2021/01/28 | 1,199 | 1,228 | 1,199 | 1,221 | -8 | -0.7% | 111,800 |
| 2021/01/27 | 1,193 | 1,239 | 1,193 | 1,229 | +29 | +2.4% | 51,300 |
| 2021/01/26 | 1,185 | 1,205 | 1,183 | 1,200 | +7 | +0.6% | 49,000 |
| 2021/01/25 | 1,200 | 1,211 | 1,193 | 1,193 | -16 | -1.3% | 54,400 |
| 2021/01/22 | 1,207 | 1,220 | 1,193 | 1,209 | -17 | -1.4% | 82,700 |
| 2021/01/21 | 1,227 | 1,242 | 1,218 | 1,226 | -1 | -0.1% | 56,100 |
| 2021/01/20 | 1,230 | 1,235 | 1,211 | 1,227 | +10 | +0.8% | 50,400 |
| 2021/01/19 | 1,249 | 1,249 | 1,213 | 1,217 | -32 | -2.6% | 68,900 |
| 2021/01/18 | 1,234 | 1,259 | 1,225 | 1,249 | +19 | +1.5% | 44,000 |
| 2021/01/15 | 1,251 | 1,252 | 1,229 | 1,230 | -17 | -1.4% | 38,200 |
| 2021/01/14 | 1,243 | 1,252 | 1,215 | 1,247 | -2 | -0.2% | 48,300 |
| 2021/01/13 | 1,250 | 1,260 | 1,237 | 1,249 | -5 | -0.4% | 64,900 |
| 2021/01/12 | 1,313 | 1,330 | 1,251 | 1,254 | -86 | -6.4% | 142,700 |
| 2021/01/08 | 1,255 | 1,347 | 1,251 | 1,340 | +83 | +6.6% | 146,700 |
| 2021/01/07 | 1,240 | 1,275 | 1,236 | 1,257 | +42 | +3.5% | 116,200 |
| 2021/01/06 | 1,188 | 1,225 | 1,178 | 1,215 | +44 | +3.8% | 84,000 |
| 2021/01/05 | 1,156 | 1,187 | 1,155 | 1,171 | -4 | -0.3% | 49,200 |
| 2021/01/04 | 1,188 | 1,188 | 1,155 | 1,175 | -9 | -0.8% | 48,800 |
| 2020/12/30 | 1,180 | 1,204 | 1,167 | 1,184 | -14 | -1.2% | 59,600 |
| 2020/12/29 | 1,187 | 1,205 | 1,166 | 1,198 | +1 | +0.1% | 81,400 |
| 2020/12/28 | 1,198 | 1,207 | 1,174 | 1,197 | +6 | +0.5% | 74,900 |
| 2020/12/25 | 1,183 | 1,205 | 1,177 | 1,191 | +12 | +1% | 56,200 |
| 2020/12/24 | 1,188 | 1,201 | 1,178 | 1,179 | -23 | -1.9% | 88,900 |
| 2020/12/23 | 1,228 | 1,228 | 1,178 | 1,202 | -1 | -0.1% | 44,700 |
| 2020/12/22 | 1,255 | 1,260 | 1,202 | 1,203 | -47 | -3.8% | 84,800 |
| 2020/12/21 | 1,245 | 1,261 | 1,238 | 1,250 | -4 | -0.3% | 74,700 |
| 2020/12/18 | 1,217 | 1,255 | 1,209 | 1,254 | +39 | +3.2% | 110,100 |
| 2020/12/17 | 1,256 | 1,256 | 1,215 | 1,215 | -45 | -3.6% | 58,600 |
| 2020/12/16 | 1,263 | 1,275 | 1,257 | 1,260 | +12 | +1% | 46,200 |
| 2020/12/15 | 1,227 | 1,265 | 1,202 | 1,248 | +15 | +1.2% | 55,500 |
1101～
1150
件表示中 / 3770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 | 193,600円 | -2.3% | +21.1% | 1.24% | 18.79倍 | 1.67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 | 39,400円 | -11.6% | -11.0% | 0.00% | 11.31倍 | 1.27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 |
| 武蔵精密 | 327,500円 | -5.0% | +2.9% | 1.53% | 19.51倍 | 1.87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 | 374,500円 | +0.4% | -4.5% | 3.20% | 10.71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
