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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,351 | 1,379 | 1,324 | 1,331 | -12 | -0.9% | 435,300 |
| 2024/08/20 | 1,298 | 1,350 | 1,282 | 1,343 | +91 | +7.3% | 404,700 |
| 2024/08/19 | 1,305 | 1,311 | 1,244 | 1,252 | -66 | -5% | 238,200 |
| 2024/08/16 | 1,269 | 1,333 | 1,269 | 1,318 | +85 | +6.9% | 326,000 |
| 2024/08/15 | 1,221 | 1,255 | 1,218 | 1,233 | +12 | +1% | 130,600 |
| 2024/08/14 | 1,222 | 1,239 | 1,203 | 1,221 | +6 | +0.5% | 185,000 |
| 2024/08/13 | 1,188 | 1,229 | 1,185 | 1,215 | +25 | +2.1% | 242,100 |
| 2024/08/09 | 1,204 | 1,206 | 1,156 | 1,190 | +16 | +1.4% | 451,100 |
| 2024/08/08 | 1,125 | 1,204 | 1,104 | 1,174 | +56 | +5% | 572,100 |
| 2024/08/07 | 1,144 | 1,190 | 1,090 | 1,118 | -139 | -11.1% | 977,000 |
| 2024/08/06 | 1,069 | 1,267 | 1,013 | 1,257 | +248 | +24.6% | 1,078,900 |
| 2024/08/05 | 1,077 | 1,077 | 984 | 1,009 | -159 | -13.6% | 1,097,600 |
| 2024/08/02 | 1,232 | 1,234 | 1,154 | 1,168 | -129 | -9.9% | 641,200 |
| 2024/08/01 | 1,315 | 1,331 | 1,263 | 1,297 | -39 | -2.9% | 336,500 |
| 2024/07/31 | 1,263 | 1,341 | 1,261 | 1,336 | +48 | +3.7% | 290,500 |
| 2024/07/30 | 1,315 | 1,315 | 1,266 | 1,288 | -32 | -2.4% | 241,200 |
| 2024/07/29 | 1,310 | 1,349 | 1,293 | 1,320 | +37 | +2.9% | 347,900 |
| 2024/07/26 | 1,302 | 1,319 | 1,283 | 1,283 | -16 | -1.2% | 276,100 |
| 2024/07/25 | 1,354 | 1,357 | 1,289 | 1,299 | -85 | -6.1% | 419,700 |
| 2024/07/24 | 1,429 | 1,452 | 1,383 | 1,384 | -52 | -3.6% | 201,900 |
| 2024/07/23 | 1,430 | 1,444 | 1,413 | 1,436 | +30 | +2.1% | 234,500 |
| 2024/07/22 | 1,441 | 1,441 | 1,397 | 1,406 | -49 | -3.4% | 191,000 |
| 2024/07/19 | 1,459 | 1,475 | 1,443 | 1,455 | -4 | -0.3% | 200,300 |
| 2024/07/18 | 1,473 | 1,498 | 1,458 | 1,459 | -54 | -3.6% | 246,900 |
| 2024/07/17 | 1,507 | 1,543 | 1,492 | 1,513 | +27 | +1.8% | 231,900 |
| 2024/07/16 | 1,482 | 1,502 | 1,464 | 1,486 | -1 | -0.1% | 190,000 |
| 2024/07/12 | 1,461 | 1,510 | 1,452 | 1,487 | +8 | +0.5% | 176,200 |
| 2024/07/11 | 1,480 | 1,485 | 1,444 | 1,479 | +24 | +1.6% | 241,000 |
| 2024/07/10 | 1,483 | 1,500 | 1,440 | 1,455 | -60 | -4% | 293,200 |
| 2024/07/09 | 1,533 | 1,550 | 1,515 | 1,515 | -19 | -1.2% | 170,900 |
| 2024/07/08 | 1,558 | 1,558 | 1,529 | 1,534 | -37 | -2.4% | 262,500 |
| 2024/07/05 | 1,635 | 1,645 | 1,567 | 1,571 | -69 | -4.2% | 216,600 |
| 2024/07/04 | 1,650 | 1,669 | 1,627 | 1,640 | +13 | +0.8% | 238,500 |
| 2024/07/03 | 1,619 | 1,636 | 1,600 | 1,627 | +8 | +0.5% | 258,700 |
| 2024/07/02 | 1,626 | 1,634 | 1,596 | 1,619 | -8 | -0.5% | 318,000 |
| 2024/07/01 | 1,628 | 1,669 | 1,601 | 1,627 | +26 | +1.6% | 488,200 |
| 2024/06/28 | 1,550 | 1,635 | 1,545 | 1,601 | +53 | +3.4% | 628,500 |
| 2024/06/27 | 1,525 | 1,548 | 1,511 | 1,548 | +14 | +0.9% | 363,100 |
| 2024/06/26 | 1,468 | 1,537 | 1,466 | 1,534 | +58 | +3.9% | 444,600 |
| 2024/06/25 | 1,454 | 1,476 | 1,432 | 1,476 | +33 | +2.3% | 332,100 |
| 2024/06/24 | 1,431 | 1,446 | 1,420 | 1,443 | +20 | +1.4% | 201,800 |
| 2024/06/21 | 1,448 | 1,457 | 1,415 | 1,423 | -6 | -0.4% | 397,000 |
| 2024/06/20 | 1,421 | 1,435 | 1,401 | 1,429 | +3 | +0.2% | 234,700 |
| 2024/06/19 | 1,411 | 1,445 | 1,410 | 1,426 | +23 | +1.6% | 306,500 |
| 2024/06/18 | 1,388 | 1,418 | 1,378 | 1,403 | +36 | +2.6% | 306,500 |
| 2024/06/17 | 1,371 | 1,371 | 1,338 | 1,367 | -43 | -3% | 393,800 |
| 2024/06/14 | 1,362 | 1,424 | 1,360 | 1,410 | +34 | +2.5% | 243,200 |
| 2024/06/13 | 1,421 | 1,427 | 1,376 | 1,376 | -40 | -2.8% | 289,800 |
| 2024/06/12 | 1,408 | 1,422 | 1,399 | 1,416 | +3 | +0.2% | 158,600 |
| 2024/06/11 | 1,412 | 1,433 | 1,404 | 1,413 | ±0 | ±0% | 121,000 |
151～
200
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 | 171,300円 | -4.5% | -44.0% | 1.40% | 10.15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 | 143,400円 | +0.3% | -5.7% | 5.79% | 14.25倍 | 0.56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 | 369,000円 | -2.7% | - | 6.78% | 12.17倍 | 0.65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 | 190,100円 | -3.8% | -29.3% | 4.73% | 7.31倍 | 0.51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
