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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,136 | 1,178 | 1,060 | 1,169 | +77 | +7.1% | 952,100 |
| 2024/11/01 | 1,154 | 1,154 | 1,086 | 1,092 | -67 | -5.8% | 453,300 |
| 2024/10/31 | 1,143 | 1,162 | 1,133 | 1,159 | +18 | +1.6% | 151,700 |
| 2024/10/30 | 1,134 | 1,149 | 1,125 | 1,141 | +18 | +1.6% | 325,800 |
| 2024/10/29 | 1,130 | 1,137 | 1,100 | 1,123 | -3 | -0.3% | 220,400 |
| 2024/10/28 | 1,112 | 1,139 | 1,107 | 1,126 | +21 | +1.9% | 115,400 |
| 2024/10/25 | 1,128 | 1,131 | 1,099 | 1,105 | -33 | -2.9% | 135,300 |
| 2024/10/24 | 1,134 | 1,140 | 1,112 | 1,138 | -12 | -1% | 170,500 |
| 2024/10/23 | 1,157 | 1,170 | 1,148 | 1,150 | -7 | -0.6% | 184,400 |
| 2024/10/22 | 1,179 | 1,181 | 1,155 | 1,157 | -27 | -2.3% | 166,600 |
| 2024/10/21 | 1,204 | 1,206 | 1,184 | 1,184 | -22 | -1.8% | 191,000 |
| 2024/10/18 | 1,220 | 1,240 | 1,197 | 1,206 | -12 | -1% | 221,800 |
| 2024/10/17 | 1,236 | 1,240 | 1,211 | 1,218 | -18 | -1.5% | 214,800 |
| 2024/10/16 | 1,227 | 1,254 | 1,222 | 1,236 | -20 | -1.6% | 152,500 |
| 2024/10/15 | 1,261 | 1,268 | 1,246 | 1,256 | +14 | +1.1% | 182,000 |
| 2024/10/11 | 1,262 | 1,279 | 1,240 | 1,242 | -14 | -1.1% | 130,900 |
| 2024/10/10 | 1,270 | 1,270 | 1,246 | 1,256 | ±0 | ±0% | 147,900 |
| 2024/10/09 | 1,282 | 1,296 | 1,255 | 1,256 | -17 | -1.3% | 144,500 |
| 2024/10/08 | 1,310 | 1,310 | 1,264 | 1,273 | -67 | -5% | 279,700 |
| 2024/10/07 | 1,346 | 1,358 | 1,337 | 1,340 | +39 | +3% | 223,800 |
| 2024/10/04 | 1,308 | 1,312 | 1,291 | 1,301 | -4 | -0.3% | 143,700 |
| 2024/10/03 | 1,346 | 1,346 | 1,294 | 1,305 | -11 | -0.8% | 259,100 |
| 2024/10/02 | 1,314 | 1,350 | 1,307 | 1,316 | -24 | -1.8% | 156,600 |
| 2024/10/01 | 1,317 | 1,361 | 1,317 | 1,340 | +41 | +3.2% | 194,600 |
| 2024/09/30 | 1,277 | 1,313 | 1,277 | 1,299 | -52 | -3.8% | 283,500 |
| 2024/09/27 | 1,345 | 1,355 | 1,316 | 1,351 | +30 | +2.3% | 293,900 |
| 2024/09/26 | 1,310 | 1,325 | 1,285 | 1,321 | +37 | +2.9% | 272,500 |
| 2024/09/25 | 1,317 | 1,320 | 1,284 | 1,284 | -27 | -2.1% | 200,300 |
| 2024/09/24 | 1,348 | 1,348 | 1,308 | 1,311 | -11 | -0.8% | 246,500 |
| 2024/09/20 | 1,340 | 1,343 | 1,310 | 1,322 | +9 | +0.7% | 305,900 |
| 2024/09/19 | 1,309 | 1,339 | 1,301 | 1,313 | +16 | +1.2% | 243,900 |
| 2024/09/18 | 1,293 | 1,297 | 1,265 | 1,297 | +31 | +2.4% | 214,200 |
| 2024/09/17 | 1,266 | 1,280 | 1,245 | 1,266 | -7 | -0.5% | 209,200 |
| 2024/09/13 | 1,238 | 1,275 | 1,235 | 1,273 | +33 | +2.7% | 194,700 |
| 2024/09/12 | 1,232 | 1,254 | 1,221 | 1,240 | +66 | +5.6% | 137,400 |
| 2024/09/11 | 1,203 | 1,212 | 1,160 | 1,174 | -36 | -3% | 154,600 |
| 2024/09/10 | 1,228 | 1,229 | 1,193 | 1,210 | -13 | -1.1% | 211,000 |
| 2024/09/09 | 1,160 | 1,224 | 1,160 | 1,223 | +10 | +0.8% | 168,600 |
| 2024/09/06 | 1,245 | 1,254 | 1,202 | 1,213 | -43 | -3.4% | 164,700 |
| 2024/09/05 | 1,227 | 1,276 | 1,227 | 1,256 | -25 | -2% | 162,300 |
| 2024/09/04 | 1,243 | 1,317 | 1,240 | 1,281 | -44 | -3.3% | 279,500 |
| 2024/09/03 | 1,349 | 1,361 | 1,313 | 1,325 | -33 | -2.4% | 142,100 |
| 2024/09/02 | 1,388 | 1,404 | 1,356 | 1,358 | -10 | -0.7% | 140,100 |
| 2024/08/30 | 1,350 | 1,374 | 1,340 | 1,368 | +33 | +2.5% | 210,700 |
| 2024/08/29 | 1,295 | 1,343 | 1,290 | 1,335 | +24 | +1.8% | 331,800 |
| 2024/08/28 | 1,313 | 1,321 | 1,286 | 1,311 | -5 | -0.4% | 138,500 |
| 2024/08/27 | 1,300 | 1,324 | 1,286 | 1,316 | +15 | +1.2% | 181,200 |
| 2024/08/26 | 1,330 | 1,330 | 1,297 | 1,301 | -35 | -2.6% | 106,100 |
| 2024/08/23 | 1,351 | 1,352 | 1,308 | 1,336 | -15 | -1.1% | 221,500 |
| 2024/08/22 | 1,361 | 1,378 | 1,336 | 1,351 | +20 | +1.5% | 312,600 |
101～
150
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 | 170,400円 | -4.5% | -44.0% | 1.41% | 10.10倍 | 1.54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 | 34,500円 | +8.8% | - | 0.00% | - | 1.09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 | 141,200円 | +0.3% | -5.7% | 5.88% | 14.03倍 | 0.55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 | 361,000円 | -2.7% | - | 6.93% | 11.91倍 | 0.64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 | 188,100円 | -3.8% | -29.3% | 4.78% | 7.23倍 | 0.50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
