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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,538 | 1,550 | 1,501 | 1,507 | -32 | -2.1% | 265,000 |
| 2024/05/31 | 1,540 | 1,553 | 1,511 | 1,539 | -8 | -0.5% | 345,900 |
| 2024/05/30 | 1,572 | 1,587 | 1,536 | 1,547 | -56 | -3.5% | 278,500 |
| 2024/05/29 | 1,635 | 1,646 | 1,598 | 1,603 | -29 | -1.8% | 270,700 |
| 2024/05/28 | 1,610 | 1,644 | 1,606 | 1,632 | +22 | +1.4% | 155,600 |
| 2024/05/27 | 1,600 | 1,614 | 1,591 | 1,610 | +13 | +0.8% | 153,100 |
| 2024/05/24 | 1,600 | 1,637 | 1,597 | 1,597 | -30 | -1.8% | 209,900 |
| 2024/05/23 | 1,616 | 1,630 | 1,582 | 1,627 | +22 | +1.4% | 214,800 |
| 2024/05/22 | 1,634 | 1,655 | 1,596 | 1,605 | -31 | -1.9% | 250,900 |
| 2024/05/21 | 1,690 | 1,722 | 1,626 | 1,636 | -64 | -3.8% | 420,300 |
| 2024/05/20 | 1,696 | 1,734 | 1,686 | 1,700 | +13 | +0.8% | 356,500 |
| 2024/05/17 | 1,650 | 1,705 | 1,646 | 1,687 | +39 | +2.4% | 266,800 |
| 2024/05/16 | 1,660 | 1,684 | 1,622 | 1,648 | -1 | -0.1% | 310,500 |
| 2024/05/15 | 1,639 | 1,675 | 1,608 | 1,649 | +39 | +2.4% | 403,600 |
| 2024/05/14 | 1,619 | 1,634 | 1,590 | 1,610 | -28 | -1.7% | 462,000 |
| 2024/05/13 | 1,599 | 1,656 | 1,594 | 1,638 | +62 | +3.9% | 417,300 |
| 2024/05/10 | 1,524 | 1,605 | 1,523 | 1,576 | +57 | +3.8% | 447,400 |
| 2024/05/09 | 1,525 | 1,576 | 1,476 | 1,519 | -3 | -0.2% | 683,900 |
| 2024/05/08 | 1,570 | 1,578 | 1,453 | 1,522 | -64 | -4% | 1,690,200 |
| 2024/05/07 | 1,543 | 1,586 | 1,523 | 1,586 | +65 | +4.3% | 513,300 |
| 2024/05/02 | 1,500 | 1,528 | 1,492 | 1,521 | +15 | +1% | 226,100 |
| 2024/05/01 | 1,527 | 1,539 | 1,506 | 1,506 | -61 | -3.9% | 258,000 |
| 2024/04/30 | 1,535 | 1,571 | 1,513 | 1,567 | +64 | +4.3% | 306,300 |
| 2024/04/26 | 1,482 | 1,519 | 1,445 | 1,503 | +35 | +2.4% | 273,900 |
| 2024/04/25 | 1,510 | 1,517 | 1,468 | 1,468 | -66 | -4.3% | 189,800 |
| 2024/04/24 | 1,539 | 1,544 | 1,520 | 1,534 | +23 | +1.5% | 214,900 |
| 2024/04/23 | 1,509 | 1,537 | 1,491 | 1,511 | +19 | +1.3% | 234,700 |
| 2024/04/22 | 1,489 | 1,517 | 1,475 | 1,492 | +1 | +0.1% | 194,700 |
| 2024/04/19 | 1,548 | 1,548 | 1,463 | 1,491 | -61 | -3.9% | 337,800 |
| 2024/04/18 | 1,545 | 1,575 | 1,533 | 1,552 | -26 | -1.6% | 180,600 |
| 2024/04/17 | 1,610 | 1,614 | 1,557 | 1,578 | -31 | -1.9% | 272,600 |
| 2024/04/16 | 1,626 | 1,636 | 1,594 | 1,609 | -57 | -3.4% | 325,600 |
| 2024/04/15 | 1,641 | 1,675 | 1,633 | 1,666 | -15 | -0.9% | 182,500 |
| 2024/04/12 | 1,715 | 1,715 | 1,675 | 1,681 | -42 | -2.4% | 273,800 |
| 2024/04/11 | 1,696 | 1,731 | 1,685 | 1,723 | -1 | -0.1% | 202,200 |
| 2024/04/10 | 1,754 | 1,760 | 1,720 | 1,724 | -37 | -2.1% | 209,300 |
| 2024/04/09 | 1,729 | 1,784 | 1,715 | 1,761 | +32 | +1.9% | 223,800 |
| 2024/04/08 | 1,735 | 1,740 | 1,712 | 1,729 | +6 | +0.3% | 199,500 |
| 2024/04/05 | 1,752 | 1,775 | 1,718 | 1,723 | -59 | -3.3% | 327,500 |
| 2024/04/04 | 1,768 | 1,807 | 1,767 | 1,782 | +47 | +2.7% | 274,900 |
| 2024/04/03 | 1,733 | 1,767 | 1,712 | 1,735 | -50 | -2.8% | 442,300 |
| 2024/04/02 | 1,796 | 1,823 | 1,758 | 1,785 | -13 | -0.7% | 469,400 |
| 2024/04/01 | 1,880 | 1,894 | 1,788 | 1,798 | -96 | -5.1% | 660,100 |
| 2024/03/29 | 1,845 | 1,907 | 1,832 | 1,894 | +64 | +3.5% | 462,300 |
| 2024/03/28 | 1,808 | 1,880 | 1,789 | 1,830 | +40 | +2.2% | 570,000 |
| 2024/03/27 | 1,826 | 1,844 | 1,789 | 1,790 | -22 | -1.2% | 647,100 |
| 2024/03/26 | 1,828 | 1,845 | 1,793 | 1,812 | +9 | +0.5% | 393,700 |
| 2024/03/25 | 1,822 | 1,843 | 1,756 | 1,803 | -59 | -3.2% | 1,001,900 |
| 2024/03/22 | 1,908 | 1,922 | 1,847 | 1,862 | -66 | -3.4% | 897,600 |
| 2024/03/21 | 1,823 | 1,928 | 1,779 | 1,928 | +170 | +9.7% | 1,110,600 |
301～
350
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
