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 |
|---|---|---|---|---|---|---|---|
| 2020/10/06 | 997 | 1,020 | 994 | 1,020 | +32 | +3.2% | 89,400 |
| 2020/10/05 | 970 | 993 | 969 | 988 | +34 | +3.6% | 77,600 |
| 2020/10/02 | 962 | 975 | 946 | 954 | - | - | 85,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 957 | 990 | 951 | 951 | -21 | -2.2% | 90,000 |
| 2020/09/29 | 960 | 977 | 955 | 972 | +16 | +1.7% | 137,000 |
| 2020/09/28 | 957 | 957 | 930 | 956 | +12 | +1.3% | 93,500 |
| 2020/09/25 | 940 | 955 | 937 | 944 | +16 | +1.7% | 116,000 |
| 2020/09/24 | 953 | 953 | 926 | 928 | -25 | -2.6% | 70,700 |
| 2020/09/23 | 958 | 958 | 943 | 953 | -17 | -1.8% | 73,000 |
| 2020/09/18 | 935 | 972 | 935 | 970 | +34 | +3.6% | 91,100 |
| 2020/09/17 | 950 | 956 | 935 | 936 | -20 | -2.1% | 86,500 |
| 2020/09/16 | 983 | 983 | 953 | 956 | -24 | -2.4% | 105,100 |
| 2020/09/15 | 988 | 990 | 967 | 980 | -17 | -1.7% | 67,400 |
| 2020/09/14 | 991 | 1,002 | 985 | 997 | +10 | +1% | 74,500 |
| 2020/09/11 | 994 | 994 | 972 | 987 | -12 | -1.2% | 149,700 |
| 2020/09/10 | 988 | 1,003 | 985 | 999 | +16 | +1.6% | 98,000 |
| 2020/09/09 | 984 | 999 | 976 | 983 | -16 | -1.6% | 86,100 |
| 2020/09/08 | 996 | 1,000 | 978 | 999 | +12 | +1.2% | 97,200 |
| 2020/09/07 | 966 | 1,002 | 966 | 987 | +14 | +1.4% | 94,700 |
| 2020/09/04 | 974 | 989 | 962 | 973 | -16 | -1.6% | 136,800 |
| 2020/09/03 | 1,014 | 1,022 | 989 | 989 | -25 | -2.5% | 158,600 |
| 2020/09/02 | 1,014 | 1,019 | 998 | 1,014 | +3 | +0.3% | 61,000 |
| 2020/09/01 | 1,000 | 1,029 | 983 | 1,011 | +12 | +1.2% | 88,300 |
| 2020/08/31 | 1,000 | 1,019 | 996 | 999 | -7 | -0.7% | 87,300 |
| 2020/08/28 | 1,005 | 1,045 | 996 | 1,006 | +7 | +0.7% | 173,300 |
| 2020/08/27 | 1,001 | 1,008 | 992 | 999 | +12 | +1.2% | 84,600 |
| 2020/08/26 | 976 | 989 | 967 | 987 | ±0 | ±0% | 58,600 |
| 2020/08/25 | 977 | 990 | 975 | 987 | +37 | +3.9% | 42,700 |
| 2020/08/24 | 963 | 965 | 946 | 950 | -13 | -1.3% | 29,900 |
| 2020/08/21 | 961 | 978 | 959 | 963 | ±0 | ±0% | 42,800 |
| 2020/08/20 | 976 | 988 | 957 | 963 | -24 | -2.4% | 64,000 |
| 2020/08/19 | 996 | 1,003 | 986 | 987 | -7 | -0.7% | 33,100 |
| 2020/08/18 | 999 | 1,004 | 989 | 994 | -5 | -0.5% | 81,500 |
| 2020/08/17 | 993 | 1,000 | 979 | 999 | +5 | +0.5% | 40,400 |
| 2020/08/14 | 1,011 | 1,011 | 994 | 994 | -6 | -0.6% | 67,400 |
| 2020/08/13 | 1,007 | 1,023 | 999 | 1,000 | +4 | +0.4% | 111,200 |
| 2020/08/12 | 980 | 1,005 | 980 | 996 | +21 | +2.2% | 86,600 |
| 2020/08/11 | 906 | 980 | 906 | 975 | +88 | +9.9% | 102,500 |
| 2020/08/07 | 903 | 920 | 880 | 887 | -26 | -2.8% | 193,600 |
| 2020/08/06 | 920 | 943 | 907 | 913 | -28 | -3% | 181,600 |
| 2020/08/05 | 929 | 948 | 906 | 941 | +9 | +1% | 94,700 |
| 2020/08/04 | 899 | 934 | 897 | 932 | +38 | +4.3% | 174,600 |
| 2020/08/03 | 896 | 906 | 884 | 894 | -13 | -1.4% | 183,900 |
| 2020/07/31 | 930 | 930 | 904 | 907 | -43 | -4.5% | 113,500 |
| 2020/07/30 | 1,001 | 1,005 | 950 | 950 | -53 | -5.3% | 173,600 |
| 2020/07/29 | 1,017 | 1,027 | 1,002 | 1,003 | -17 | -1.7% | 94,700 |
| 2020/07/28 | 1,045 | 1,045 | 1,018 | 1,020 | -9 | -0.9% | 62,000 |
| 2020/07/27 | 1,010 | 1,029 | 1,004 | 1,029 | +7 | +0.7% | 65,600 |
| 2020/07/22 | 1,039 | 1,045 | 1,020 | 1,022 | -15 | -1.4% | 71,900 |
1151～
1200
件表示中 / 3723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 | 201,700円 | +1.4% | +81.7% | 1.19% | 12.66倍 | 1.74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 |
| ＮＯＫ | 205,800円 | -7.8% | +0.9% | 5.34% | 9.20倍 | 0.58倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
| 豊田合 | 271,900円 | -5.6% | -2.0% | 4.05% | 9.11倍 | 0.64倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| 日野自 | 36,900円 | -11.6% | -11.0% | 0.00% | 10.59倍 | 1.19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 | 170,100円 | -6.6% | -0.3% | 5.29% | 21.35倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
