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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 1,017 | 1,057 | 1,013 | 1,027 | +16 | +1.6% | 228,500 |
| 2020/07/15 | 984 | 1,011 | 980 | 1,011 | +40 | +4.1% | 171,700 |
| 2020/07/14 | 907 | 990 | 895 | 971 | +59 | +6.5% | 477,300 |
| 2020/07/13 | 879 | 916 | 877 | 912 | +48 | +5.6% | 123,300 |
| 2020/07/10 | 881 | 884 | 864 | 864 | -27 | -3% | 140,200 |
| 2020/07/09 | 904 | 908 | 882 | 891 | -22 | -2.4% | 172,100 |
| 2020/07/08 | 923 | 929 | 912 | 913 | -23 | -2.5% | 105,300 |
| 2020/07/07 | 977 | 983 | 929 | 936 | -46 | -4.7% | 132,800 |
| 2020/07/06 | 956 | 982 | 955 | 982 | +32 | +3.4% | 141,700 |
| 2020/07/03 | 939 | 957 | 933 | 950 | +11 | +1.2% | 111,000 |
| 2020/07/02 | 946 | 952 | 930 | 939 | -5 | -0.5% | 211,300 |
| 2020/07/01 | 950 | 972 | 942 | 944 | -6 | -0.6% | 133,500 |
| 2020/06/30 | 955 | 973 | 950 | 950 | +20 | +2.2% | 147,200 |
| 2020/06/29 | 933 | 942 | 904 | 930 | -13 | -1.4% | 291,500 |
| 2020/06/26 | 930 | 949 | 924 | 943 | +28 | +3.1% | 152,300 |
| 2020/06/25 | 944 | 944 | 907 | 915 | -47 | -4.9% | 164,600 |
| 2020/06/24 | 971 | 982 | 951 | 962 | -24 | -2.4% | 156,700 |
| 2020/06/23 | 978 | 1,000 | 967 | 986 | +12 | +1.2% | 166,300 |
| 2020/06/22 | 987 | 992 | 971 | 974 | -12 | -1.2% | 72,700 |
| 2020/06/19 | 997 | 1,003 | 974 | 986 | -13 | -1.3% | 577,900 |
| 2020/06/18 | 1,000 | 1,002 | 987 | 999 | -16 | -1.6% | 164,700 |
| 2020/06/17 | 1,034 | 1,034 | 1,004 | 1,015 | -32 | -3.1% | 153,700 |
| 2020/06/16 | 1,019 | 1,048 | 1,006 | 1,047 | +61 | +6.2% | 172,500 |
| 2020/06/15 | 1,016 | 1,020 | 986 | 986 | -29 | -2.9% | 125,800 |
| 2020/06/12 | 1,005 | 1,022 | 991 | 1,015 | -27 | -2.6% | 166,500 |
| 2020/06/11 | 1,091 | 1,091 | 1,040 | 1,042 | -50 | -4.6% | 117,100 |
| 2020/06/10 | 1,105 | 1,105 | 1,078 | 1,092 | -27 | -2.4% | 97,600 |
| 2020/06/09 | 1,156 | 1,162 | 1,102 | 1,119 | -7 | -0.6% | 222,200 |
| 2020/06/08 | 1,124 | 1,126 | 1,089 | 1,126 | +32 | +2.9% | 173,800 |
| 2020/06/05 | 1,065 | 1,096 | 1,045 | 1,094 | +44 | +4.2% | 213,100 |
| 2020/06/04 | 1,071 | 1,071 | 1,021 | 1,050 | -8 | -0.8% | 182,500 |
| 2020/06/03 | 1,065 | 1,065 | 1,041 | 1,058 | +14 | +1.3% | 154,200 |
| 2020/06/02 | 1,054 | 1,054 | 1,027 | 1,044 | +8 | +0.8% | 131,400 |
| 2020/06/01 | 1,049 | 1,059 | 1,019 | 1,036 | -13 | -1.2% | 175,400 |
| 2020/05/29 | 1,088 | 1,098 | 1,047 | 1,049 | -49 | -4.5% | 175,700 |
| 2020/05/28 | 1,104 | 1,112 | 1,073 | 1,098 | +16 | +1.5% | 302,700 |
| 2020/05/27 | 1,072 | 1,085 | 1,037 | 1,082 | +40 | +3.8% | 294,900 |
| 2020/05/26 | 1,018 | 1,042 | 1,003 | 1,042 | +46 | +4.6% | 159,100 |
| 2020/05/25 | 1,004 | 1,016 | 993 | 996 | ±0 | ±0% | 137,700 |
| 2020/05/22 | 1,019 | 1,019 | 983 | 996 | -24 | -2.4% | 129,100 |
| 2020/05/21 | 1,009 | 1,022 | 1,001 | 1,020 | +23 | +2.3% | 120,500 |
| 2020/05/20 | 996 | 1,007 | 980 | 997 | -2 | -0.2% | 159,000 |
| 2020/05/19 | 971 | 1,015 | 965 | 999 | +73 | +7.9% | 297,600 |
| 2020/05/18 | 926 | 937 | 914 | 926 | -1 | -0.1% | 130,100 |
| 2020/05/15 | 953 | 967 | 921 | 927 | -19 | -2% | 150,900 |
| 2020/05/14 | 973 | 975 | 941 | 946 | -39 | -4% | 154,700 |
| 2020/05/13 | 987 | 990 | 975 | 985 | -32 | -3.1% | 168,200 |
| 2020/05/12 | 1,079 | 1,093 | 1,014 | 1,017 | -55 | -5.1% | 287,200 |
| 2020/05/11 | 1,036 | 1,086 | 1,036 | 1,072 | +37 | +3.6% | 184,500 |
| 2020/05/08 | 1,010 | 1,035 | 996 | 1,035 | +36 | +3.6% | 190,900 |
1251～
1300
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
