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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 1,400 | 1,400 | 1,323 | 1,364 | -42 | -3% | 595,100 |
| 2023/11/08 | 1,375 | 1,478 | 1,375 | 1,406 | +29 | +2.1% | 1,324,000 |
| 2023/11/07 | 1,366 | 1,403 | 1,320 | 1,377 | +41 | +3.1% | 1,677,900 |
| 2023/11/06 | 1,263 | 1,440 | 1,238 | 1,336 | +133 | +11.1% | 2,720,900 |
| 2023/11/02 | 1,205 | 1,219 | 1,191 | 1,203 | +1 | +0.1% | 230,600 |
| 2023/11/01 | 1,200 | 1,205 | 1,174 | 1,202 | +28 | +2.4% | 223,200 |
| 2023/10/31 | 1,168 | 1,176 | 1,138 | 1,174 | +16 | +1.4% | 240,600 |
| 2023/10/30 | 1,173 | 1,173 | 1,125 | 1,158 | -15 | -1.3% | 263,900 |
| 2023/10/27 | 1,124 | 1,175 | 1,124 | 1,173 | +58 | +5.2% | 188,500 |
| 2023/10/26 | 1,123 | 1,130 | 1,101 | 1,115 | -29 | -2.5% | 179,200 |
| 2023/10/25 | 1,155 | 1,167 | 1,131 | 1,144 | -3 | -0.3% | 216,500 |
| 2023/10/24 | 1,165 | 1,165 | 1,094 | 1,147 | -18 | -1.5% | 366,100 |
| 2023/10/23 | 1,200 | 1,204 | 1,158 | 1,165 | -49 | -4% | 263,000 |
| 2023/10/20 | 1,234 | 1,240 | 1,196 | 1,214 | -32 | -2.6% | 207,400 |
| 2023/10/19 | 1,241 | 1,262 | 1,237 | 1,246 | -22 | -1.7% | 127,000 |
| 2023/10/18 | 1,280 | 1,303 | 1,258 | 1,268 | +2 | +0.2% | 107,400 |
| 2023/10/17 | 1,288 | 1,290 | 1,240 | 1,266 | +8 | +0.6% | 126,700 |
| 2023/10/16 | 1,272 | 1,272 | 1,241 | 1,258 | -40 | -3.1% | 183,700 |
| 2023/10/13 | 1,284 | 1,338 | 1,268 | 1,298 | +13 | +1% | 235,700 |
| 2023/10/12 | 1,233 | 1,291 | 1,219 | 1,285 | +73 | +6% | 215,100 |
| 2023/10/11 | 1,240 | 1,258 | 1,212 | 1,212 | -33 | -2.7% | 191,600 |
| 2023/10/10 | 1,248 | 1,254 | 1,225 | 1,245 | +18 | +1.5% | 125,100 |
| 2023/10/06 | 1,223 | 1,250 | 1,213 | 1,227 | -14 | -1.1% | 155,100 |
| 2023/10/05 | 1,220 | 1,254 | 1,188 | 1,241 | +16 | +1.3% | 247,300 |
| 2023/10/04 | 1,246 | 1,250 | 1,224 | 1,225 | -57 | -4.4% | 297,000 |
| 2023/10/03 | 1,300 | 1,300 | 1,264 | 1,282 | -28 | -2.1% | 271,700 |
| 2023/10/02 | 1,385 | 1,390 | 1,308 | 1,310 | -56 | -4.1% | 223,600 |
| 2023/09/29 | 1,406 | 1,413 | 1,361 | 1,366 | -43 | -3.1% | 235,200 |
| 2023/09/28 | 1,418 | 1,436 | 1,395 | 1,409 | -9 | -0.6% | 177,400 |
| 2023/09/27 | 1,393 | 1,418 | 1,376 | 1,418 | +27 | +1.9% | 202,000 |
| 2023/09/26 | 1,425 | 1,425 | 1,391 | 1,391 | -35 | -2.5% | 191,100 |
| 2023/09/25 | 1,385 | 1,427 | 1,366 | 1,426 | +27 | +1.9% | 147,600 |
| 2023/09/22 | 1,372 | 1,411 | 1,341 | 1,399 | +7 | +0.5% | 253,200 |
| 2023/09/21 | 1,380 | 1,413 | 1,370 | 1,392 | +10 | +0.7% | 170,600 |
| 2023/09/20 | 1,410 | 1,412 | 1,371 | 1,382 | -28 | -2% | 189,800 |
| 2023/09/19 | 1,361 | 1,420 | 1,348 | 1,410 | +53 | +3.9% | 305,600 |
| 2023/09/15 | 1,343 | 1,361 | 1,335 | 1,357 | +33 | +2.5% | 203,000 |
| 2023/09/14 | 1,295 | 1,324 | 1,284 | 1,324 | +15 | +1.1% | 153,800 |
| 2023/09/13 | 1,310 | 1,322 | 1,292 | 1,309 | -1 | -0.1% | 161,300 |
| 2023/09/12 | 1,304 | 1,310 | 1,279 | 1,310 | +7 | +0.5% | 177,300 |
| 2023/09/11 | 1,310 | 1,315 | 1,282 | 1,303 | -7 | -0.5% | 189,400 |
| 2023/09/08 | 1,340 | 1,340 | 1,307 | 1,310 | -60 | -4.4% | 257,400 |
| 2023/09/07 | 1,338 | 1,409 | 1,334 | 1,370 | +22 | +1.6% | 241,900 |
| 2023/09/06 | 1,354 | 1,375 | 1,338 | 1,348 | -17 | -1.2% | 221,000 |
| 2023/09/05 | 1,345 | 1,365 | 1,330 | 1,365 | +20 | +1.5% | 174,100 |
| 2023/09/04 | 1,360 | 1,369 | 1,331 | 1,345 | -25 | -1.8% | 178,600 |
| 2023/09/01 | 1,350 | 1,372 | 1,347 | 1,370 | +2 | +0.1% | 186,400 |
| 2023/08/31 | 1,350 | 1,373 | 1,349 | 1,368 | +22 | +1.6% | 211,200 |
| 2023/08/30 | 1,331 | 1,348 | 1,327 | 1,346 | +9 | +0.7% | 145,600 |
| 2023/08/29 | 1,337 | 1,341 | 1,325 | 1,337 | ±0 | ±0% | 119,500 |
351～
400
件表示中 / 3682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 | 184,500円 | -4.5% | -44.0% | 1.30% | 10.93倍 | 1.66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 |
| ＴＳテック | 154,200円 | +0.3% | -5.7% | 5.38% | 15.33倍 | 0.60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 | 411,000円 | -2.7% | - | 6.08% | 13.56倍 | 0.73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 | 203,300円 | -3.8% | -29.3% | 4.43% | 7.82倍 | 0.55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 |
| エフ・シー・シー | 274,800円 | +1.1% | -6.1% | 7.35% | 10.40倍 | 0.73倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
