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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,210 | 1,237 | 1,199 | 1,221 | +22 | +1.8% | 119,700 |
| 2018/07/17 | 1,194 | 1,214 | 1,185 | 1,199 | -25 | -2% | 156,300 |
| 2018/07/13 | 1,227 | 1,248 | 1,220 | 1,224 | +11 | +0.9% | 121,300 |
| 2018/07/12 | 1,180 | 1,225 | 1,180 | 1,213 | +39 | +3.3% | 173,800 |
| 2018/07/11 | 1,187 | 1,187 | 1,140 | 1,174 | -22 | -1.8% | 150,100 |
| 2018/07/10 | 1,224 | 1,224 | 1,188 | 1,196 | -22 | -1.8% | 203,200 |
| 2018/07/09 | 1,189 | 1,223 | 1,145 | 1,218 | +19 | +1.6% | 154,400 |
| 2018/07/06 | 1,198 | 1,199 | 1,170 | 1,199 | +3 | +0.3% | 170,000 |
| 2018/07/05 | 1,200 | 1,221 | 1,188 | 1,196 | +12 | +1% | 289,400 |
| 2018/07/04 | 1,183 | 1,193 | 1,149 | 1,184 | -7 | -0.6% | 133,200 |
| 2018/07/03 | 1,200 | 1,211 | 1,174 | 1,191 | -4 | -0.3% | 115,500 |
| 2018/07/02 | 1,248 | 1,257 | 1,182 | 1,195 | -72 | -5.7% | 249,400 |
| 2018/06/29 | 1,278 | 1,282 | 1,235 | 1,267 | -21 | -1.6% | 198,400 |
| 2018/06/28 | 1,309 | 1,325 | 1,268 | 1,288 | -26 | -2% | 272,700 |
| 2018/06/27 | 1,307 | 1,333 | 1,280 | 1,314 | +4 | +0.3% | 182,900 |
| 2018/06/26 | 1,291 | 1,317 | 1,265 | 1,310 | -5 | -0.4% | 191,400 |
| 2018/06/25 | 1,326 | 1,348 | 1,312 | 1,315 | -17 | -1.3% | 100,200 |
| 2018/06/22 | 1,315 | 1,339 | 1,297 | 1,332 | -1 | -0.1% | 216,000 |
| 2018/06/21 | 1,373 | 1,392 | 1,309 | 1,333 | -10 | -0.7% | 335,300 |
| 2018/06/20 | 1,258 | 1,355 | 1,245 | 1,343 | +126 | +10.4% | 675,900 |
| 2018/06/19 | 1,213 | 1,253 | 1,207 | 1,217 | +4 | +0.3% | 112,200 |
| 2018/06/18 | 1,228 | 1,246 | 1,202 | 1,213 | -26 | -2.1% | 94,600 |
| 2018/06/15 | 1,251 | 1,259 | 1,221 | 1,239 | -24 | -1.9% | 166,200 |
| 2018/06/14 | 1,287 | 1,295 | 1,258 | 1,263 | -42 | -3.2% | 138,900 |
| 2018/06/13 | 1,242 | 1,318 | 1,240 | 1,305 | +62 | +5% | 267,600 |
| 2018/06/12 | 1,230 | 1,266 | 1,184 | 1,243 | +47 | +3.9% | 331,500 |
| 2018/06/11 | 1,192 | 1,226 | 1,189 | 1,196 | +7 | +0.6% | 128,300 |
| 2018/06/08 | 1,208 | 1,210 | 1,175 | 1,189 | -28 | -2.3% | 110,300 |
| 2018/06/07 | 1,215 | 1,234 | 1,206 | 1,217 | +7 | +0.6% | 81,200 |
| 2018/06/06 | 1,238 | 1,239 | 1,193 | 1,210 | -18 | -1.5% | 144,800 |
| 2018/06/05 | 1,176 | 1,254 | 1,176 | 1,228 | +72 | +6.2% | 403,700 |
| 2018/06/04 | 1,144 | 1,180 | 1,144 | 1,156 | +35 | +3.1% | 107,900 |
| 2018/06/01 | 1,153 | 1,153 | 1,105 | 1,121 | -42 | -3.6% | 149,000 |
| 2018/05/31 | 1,139 | 1,175 | 1,131 | 1,163 | +23 | +2% | 140,700 |
| 2018/05/30 | 1,109 | 1,143 | 1,108 | 1,140 | +11 | +1% | 77,000 |
| 2018/05/29 | 1,136 | 1,143 | 1,106 | 1,129 | -22 | -1.9% | 106,700 |
| 2018/05/28 | 1,156 | 1,167 | 1,147 | 1,151 | -11 | -0.9% | 34,200 |
| 2018/05/25 | 1,168 | 1,179 | 1,153 | 1,162 | -17 | -1.4% | 48,800 |
| 2018/05/24 | 1,205 | 1,214 | 1,175 | 1,179 | -19 | -1.6% | 65,900 |
| 2018/05/23 | 1,200 | 1,232 | 1,196 | 1,198 | -2 | -0.2% | 114,900 |
| 2018/05/22 | 1,197 | 1,206 | 1,171 | 1,200 | -4 | -0.3% | 103,600 |
| 2018/05/21 | 1,173 | 1,226 | 1,173 | 1,204 | +31 | +2.6% | 134,500 |
| 2018/05/18 | 1,165 | 1,180 | 1,161 | 1,173 | ±0 | ±0% | 75,700 |
| 2018/05/17 | 1,157 | 1,196 | 1,157 | 1,173 | +17 | +1.5% | 125,200 |
| 2018/05/16 | 1,168 | 1,188 | 1,153 | 1,156 | -2 | -0.2% | 125,200 |
| 2018/05/15 | 1,187 | 1,188 | 1,154 | 1,158 | -28 | -2.4% | 171,800 |
| 2018/05/14 | 1,177 | 1,198 | 1,165 | 1,186 | -3 | -0.3% | 126,700 |
| 2018/05/11 | 1,193 | 1,218 | 1,167 | 1,189 | -10 | -0.8% | 177,700 |
| 2018/05/10 | 1,220 | 1,232 | 1,172 | 1,199 | -15 | -1.2% | 368,400 |
| 2018/05/09 | 1,101 | 1,227 | 1,071 | 1,214 | +97 | +8.7% | 1,176,300 |
1551～
1600
件表示中 / 3586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 | 126,800円 | -4.5% | -44.0% | 1.89% | 7.51倍 | 1.14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 |
| エフ・シー・シー | 302,000円 | +1.1% | -11.3% | 6.69% | 11.98倍 | 0.81倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け５割。海外比率高くアジアが稼ぎ頭 |
| 産車体 | 109,500円 | +16.7% | +252.0% | 1.19% | 61.79倍 | 0.86倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| カヤバ | 499,500円 | +1.2% | -4.0% | 4.00% | 19.91倍 | 0.62倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 名村造 | 162,100円 | +14.8% | +20.0% | 2.16% | 5.11倍 | 1.21倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
