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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,719 | 1,774 | 1,673 | 1,758 | +39 | +2.3% | 653,600 |
| 2024/03/18 | 1,673 | 1,725 | 1,673 | 1,719 | +72 | +4.4% | 506,700 |
| 2024/03/15 | 1,596 | 1,682 | 1,591 | 1,647 | +45 | +2.8% | 527,200 |
| 2024/03/14 | 1,585 | 1,604 | 1,539 | 1,602 | +8 | +0.5% | 495,200 |
| 2024/03/13 | 1,688 | 1,711 | 1,592 | 1,594 | -82 | -4.9% | 583,500 |
| 2024/03/12 | 1,646 | 1,679 | 1,632 | 1,676 | -4 | -0.2% | 353,200 |
| 2024/03/11 | 1,746 | 1,779 | 1,656 | 1,680 | -106 | -5.9% | 664,200 |
| 2024/03/08 | 1,790 | 1,854 | 1,773 | 1,786 | -12 | -0.7% | 534,100 |
| 2024/03/07 | 1,888 | 1,929 | 1,782 | 1,798 | -20 | -1.1% | 757,900 |
| 2024/03/06 | 1,769 | 1,826 | 1,743 | 1,818 | +12 | +0.7% | 546,100 |
| 2024/03/05 | 1,788 | 1,819 | 1,716 | 1,806 | +15 | +0.8% | 619,900 |
| 2024/03/04 | 1,848 | 1,853 | 1,751 | 1,791 | -9 | -0.5% | 663,800 |
| 2024/03/01 | 1,650 | 1,833 | 1,642 | 1,800 | +144 | +8.7% | 1,507,300 |
| 2024/02/29 | 1,487 | 1,660 | 1,476 | 1,656 | +141 | +9.3% | 973,300 |
| 2024/02/28 | 1,414 | 1,558 | 1,405 | 1,515 | +85 | +5.9% | 985,300 |
| 2024/02/27 | 1,458 | 1,459 | 1,423 | 1,430 | -20 | -1.4% | 177,200 |
| 2024/02/26 | 1,440 | 1,459 | 1,430 | 1,450 | +18 | +1.3% | 353,100 |
| 2024/02/22 | 1,419 | 1,435 | 1,392 | 1,432 | +16 | +1.1% | 324,600 |
| 2024/02/21 | 1,448 | 1,459 | 1,416 | 1,416 | -50 | -3.4% | 273,300 |
| 2024/02/20 | 1,483 | 1,508 | 1,448 | 1,466 | +3 | +0.2% | 387,700 |
| 2024/02/19 | 1,438 | 1,477 | 1,430 | 1,463 | +33 | +2.3% | 289,800 |
| 2024/02/16 | 1,466 | 1,468 | 1,417 | 1,430 | -16 | -1.1% | 246,400 |
| 2024/02/15 | 1,429 | 1,454 | 1,421 | 1,446 | +31 | +2.2% | 404,800 |
| 2024/02/14 | 1,451 | 1,461 | 1,415 | 1,415 | -58 | -3.9% | 290,900 |
| 2024/02/13 | 1,490 | 1,497 | 1,441 | 1,473 | ±0 | ±0% | 314,700 |
| 2024/02/09 | 1,508 | 1,522 | 1,468 | 1,473 | -45 | -3% | 486,000 |
| 2024/02/08 | 1,562 | 1,577 | 1,495 | 1,518 | -46 | -2.9% | 483,700 |
| 2024/02/07 | 1,550 | 1,591 | 1,512 | 1,564 | +30 | +2% | 859,400 |
| 2024/02/06 | 1,615 | 1,624 | 1,505 | 1,534 | -91 | -5.6% | 1,616,900 |
| 2024/02/05 | 1,584 | 1,626 | 1,580 | 1,625 | +81 | +5.2% | 585,100 |
| 2024/02/02 | 1,524 | 1,547 | 1,503 | 1,544 | +34 | +2.3% | 308,500 |
| 2024/02/01 | 1,520 | 1,525 | 1,498 | 1,510 | -30 | -1.9% | 301,500 |
| 2024/01/31 | 1,509 | 1,541 | 1,508 | 1,540 | +12 | +0.8% | 241,000 |
| 2024/01/30 | 1,537 | 1,555 | 1,507 | 1,528 | +3 | +0.2% | 255,800 |
| 2024/01/29 | 1,494 | 1,529 | 1,494 | 1,525 | +36 | +2.4% | 186,900 |
| 2024/01/26 | 1,495 | 1,520 | 1,487 | 1,489 | -22 | -1.5% | 157,800 |
| 2024/01/25 | 1,500 | 1,511 | 1,485 | 1,511 | +11 | +0.7% | 171,300 |
| 2024/01/24 | 1,549 | 1,553 | 1,492 | 1,500 | -49 | -3.2% | 407,500 |
| 2024/01/23 | 1,494 | 1,580 | 1,491 | 1,549 | +76 | +5.2% | 763,600 |
| 2024/01/22 | 1,411 | 1,473 | 1,407 | 1,473 | +74 | +5.3% | 428,900 |
| 2024/01/19 | 1,390 | 1,400 | 1,375 | 1,399 | +26 | +1.9% | 147,900 |
| 2024/01/18 | 1,359 | 1,384 | 1,354 | 1,373 | +8 | +0.6% | 168,900 |
| 2024/01/17 | 1,429 | 1,430 | 1,365 | 1,365 | -46 | -3.3% | 238,300 |
| 2024/01/16 | 1,460 | 1,465 | 1,409 | 1,411 | -42 | -2.9% | 190,900 |
| 2024/01/15 | 1,425 | 1,453 | 1,424 | 1,453 | +32 | +2.3% | 163,100 |
| 2024/01/12 | 1,438 | 1,446 | 1,395 | 1,421 | -17 | -1.2% | 242,000 |
| 2024/01/11 | 1,411 | 1,452 | 1,411 | 1,438 | +39 | +2.8% | 408,200 |
| 2024/01/10 | 1,358 | 1,411 | 1,358 | 1,399 | +34 | +2.5% | 266,800 |
| 2024/01/09 | 1,375 | 1,384 | 1,350 | 1,365 | +5 | +0.4% | 281,600 |
| 2024/01/05 | 1,425 | 1,429 | 1,358 | 1,360 | -59 | -4.2% | 309,800 |
351～
400
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 | 197,300円 | -2.3% | +21.1% | 1.22% | 19.15倍 | 1.70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 | 40,400円 | -11.6% | -11.0% | 0.00% | 11.60倍 | 1.30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 | 363,000円 | -0.8% | -28.8% | 1.10% | 16.81倍 | 2.42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 | 332,500円 | -5.0% | +2.9% | 1.50% | 19.81倍 | 1.90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 | 375,500円 | +0.4% | -4.5% | 3.20% | 10.74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
