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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,900 | 1,922 | 1,895 | 1,918 | -7 | -0.4% | 310,600 |
| 2025/01/10 | 1,927 | 1,947 | 1,906 | 1,925 | -2 | -0.1% | 225,900 |
| 2025/01/09 | 1,937 | 1,945 | 1,898 | 1,927 | -10 | -0.5% | 397,800 |
| 2025/01/08 | 1,959 | 1,993 | 1,926 | 1,937 | -22 | -1.1% | 434,200 |
| 2025/01/07 | 1,950 | 1,965 | 1,933 | 1,959 | +23 | +1.2% | 301,400 |
| 2025/01/06 | 1,970 | 1,986 | 1,922 | 1,936 | -27 | -1.4% | 288,900 |
| 2024/12/30 | 1,992 | 1,993 | 1,954 | 1,963 | -15 | -0.8% | 116,100 |
| 2024/12/27 | 1,981 | 1,998 | 1,962 | 1,978 | +8 | +0.4% | 277,900 |
| 2024/12/26 | 1,950 | 1,979 | 1,936 | 1,970 | +31 | +1.6% | 242,900 |
| 2024/12/25 | 1,944 | 1,957 | 1,904 | 1,939 | +14 | +0.7% | 156,900 |
| 2024/12/24 | 1,910 | 1,928 | 1,896 | 1,925 | +11 | +0.6% | 206,000 |
| 2024/12/23 | 1,947 | 1,947 | 1,885 | 1,914 | -23 | -1.2% | 394,200 |
| 2024/12/20 | 1,969 | 2,005 | 1,936 | 1,937 | -29 | -1.5% | 452,900 |
| 2024/12/19 | 1,943 | 1,995 | 1,937 | 1,966 | -17 | -0.9% | 429,100 |
| 2024/12/18 | 1,961 | 2,006 | 1,953 | 1,983 | +15 | +0.8% | 253,000 |
| 2024/12/17 | 1,940 | 2,006 | 1,922 | 1,968 | +20 | +1% | 466,400 |
| 2024/12/16 | 1,910 | 1,952 | 1,890 | 1,948 | +21 | +1.1% | 352,800 |
| 2024/12/13 | 1,971 | 1,996 | 1,903 | 1,927 | -74 | -3.7% | 551,600 |
| 2024/12/12 | 2,039 | 2,063 | 1,948 | 2,001 | -4 | -0.2% | 1,247,200 |
| 2024/12/11 | 1,854 | 2,007 | 1,818 | 2,005 | +130 | +6.9% | 1,015,300 |
| 2024/12/10 | 1,775 | 1,990 | 1,775 | 1,875 | +140 | +8.1% | 3,398,600 |
| 2024/12/09 | 1,735 | 1,735 | 1,735 | 1,735 | +300 | +20.9% | 232,100 |
| 2024/12/06 | 1,435 | 1,435 | 1,435 | 1,435 | +300 | +26.4% | 77,400 |
| 2024/12/05 | 1,145 | 1,165 | 1,132 | 1,135 | -4 | -0.4% | 151,900 |
| 2024/12/04 | 1,157 | 1,157 | 1,121 | 1,139 | -16 | -1.4% | 217,100 |
| 2024/12/03 | 1,158 | 1,184 | 1,151 | 1,155 | ±0 | ±0% | 168,100 |
| 2024/12/02 | 1,163 | 1,172 | 1,146 | 1,155 | -1 | -0.1% | 120,600 |
| 2024/11/29 | 1,173 | 1,179 | 1,150 | 1,156 | -17 | -1.4% | 145,900 |
| 2024/11/28 | 1,173 | 1,187 | 1,159 | 1,173 | -2 | -0.2% | 117,000 |
| 2024/11/27 | 1,203 | 1,205 | 1,163 | 1,175 | -37 | -3.1% | 181,200 |
| 2024/11/26 | 1,260 | 1,260 | 1,200 | 1,212 | -55 | -4.3% | 212,500 |
| 2024/11/25 | 1,275 | 1,293 | 1,264 | 1,267 | -1 | -0.1% | 189,600 |
| 2024/11/22 | 1,281 | 1,306 | 1,267 | 1,268 | -16 | -1.2% | 133,200 |
| 2024/11/21 | 1,300 | 1,308 | 1,284 | 1,284 | -10 | -0.8% | 98,900 |
| 2024/11/20 | 1,304 | 1,317 | 1,291 | 1,294 | -10 | -0.8% | 111,200 |
| 2024/11/19 | 1,255 | 1,305 | 1,253 | 1,304 | +64 | +5.2% | 212,600 |
| 2024/11/18 | 1,245 | 1,246 | 1,223 | 1,240 | -15 | -1.2% | 151,500 |
| 2024/11/15 | 1,272 | 1,281 | 1,251 | 1,255 | -2 | -0.2% | 169,700 |
| 2024/11/14 | 1,274 | 1,287 | 1,257 | 1,257 | -5 | -0.4% | 136,300 |
| 2024/11/13 | 1,262 | 1,271 | 1,239 | 1,262 | -16 | -1.3% | 189,500 |
| 2024/11/12 | 1,292 | 1,320 | 1,271 | 1,278 | +15 | +1.2% | 270,200 |
| 2024/11/11 | 1,276 | 1,308 | 1,262 | 1,263 | -15 | -1.2% | 293,500 |
| 2024/11/08 | 1,284 | 1,304 | 1,263 | 1,278 | +24 | +1.9% | 543,200 |
| 2024/11/07 | 1,214 | 1,256 | 1,203 | 1,254 | +49 | +4.1% | 503,900 |
| 2024/11/06 | 1,150 | 1,205 | 1,131 | 1,205 | +36 | +3.1% | 519,300 |
| 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 |
151～
200
件表示中 / 3768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 | 196,200円 | -2.3% | +21.1% | 1.22% | 19.04倍 | 1.69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 |
| 名村造 | 320,000円 | -0.8% | -28.8% | 1.25% | 14.82倍 | 2.13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 |
| 武蔵精密 | 315,000円 | -5.0% | +2.9% | 1.59% | 18.77倍 | 1.80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 | 377,000円 | +0.4% | -4.5% | 3.18% | 10.78倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
