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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,385 | 1,446 | 1,368 | 1,419 | +37 | +2.7% | 364,500 |
| 2023/12/29 | 1,383 | 1,390 | 1,356 | 1,382 | -16 | -1.1% | 254,800 |
| 2023/12/28 | 1,355 | 1,398 | 1,353 | 1,398 | +26 | +1.9% | 216,300 |
| 2023/12/27 | 1,326 | 1,372 | 1,303 | 1,372 | +50 | +3.8% | 261,600 |
| 2023/12/26 | 1,317 | 1,324 | 1,300 | 1,322 | +8 | +0.6% | 241,400 |
| 2023/12/25 | 1,332 | 1,334 | 1,295 | 1,314 | ±0 | ±0% | 313,500 |
| 2023/12/22 | 1,315 | 1,340 | 1,302 | 1,314 | -10 | -0.8% | 317,400 |
| 2023/12/21 | 1,341 | 1,354 | 1,307 | 1,324 | -47 | -3.4% | 278,500 |
| 2023/12/20 | 1,403 | 1,407 | 1,369 | 1,371 | -16 | -1.2% | 360,100 |
| 2023/12/19 | 1,328 | 1,387 | 1,304 | 1,387 | +31 | +2.3% | 257,800 |
| 2023/12/18 | 1,392 | 1,394 | 1,319 | 1,356 | -55 | -3.9% | 445,200 |
| 2023/12/15 | 1,371 | 1,415 | 1,365 | 1,411 | +42 | +3.1% | 341,700 |
| 2023/12/14 | 1,442 | 1,448 | 1,355 | 1,369 | -78 | -5.4% | 535,300 |
| 2023/12/13 | 1,397 | 1,447 | 1,397 | 1,447 | +66 | +4.8% | 476,700 |
| 2023/12/12 | 1,338 | 1,394 | 1,319 | 1,381 | +57 | +4.3% | 390,200 |
| 2023/12/11 | 1,318 | 1,339 | 1,302 | 1,324 | +26 | +2% | 239,100 |
| 2023/12/08 | 1,329 | 1,332 | 1,288 | 1,298 | -47 | -3.5% | 354,200 |
| 2023/12/07 | 1,349 | 1,378 | 1,338 | 1,345 | +5 | +0.4% | 360,600 |
| 2023/12/06 | 1,310 | 1,355 | 1,303 | 1,340 | +28 | +2.1% | 240,200 |
| 2023/12/05 | 1,346 | 1,362 | 1,305 | 1,312 | -31 | -2.3% | 316,900 |
| 2023/12/04 | 1,338 | 1,363 | 1,322 | 1,343 | ±0 | ±0% | 370,500 |
| 2023/12/01 | 1,354 | 1,375 | 1,329 | 1,343 | +19 | +1.4% | 530,600 |
| 2023/11/30 | 1,310 | 1,325 | 1,289 | 1,324 | +28 | +2.2% | 324,000 |
| 2023/11/29 | 1,316 | 1,336 | 1,296 | 1,296 | -26 | -2% | 190,800 |
| 2023/11/28 | 1,301 | 1,324 | 1,293 | 1,322 | +30 | +2.3% | 221,200 |
| 2023/11/27 | 1,277 | 1,333 | 1,276 | 1,292 | +29 | +2.3% | 394,900 |
| 2023/11/24 | 1,228 | 1,269 | 1,220 | 1,263 | +55 | +4.6% | 258,200 |
| 2023/11/22 | 1,212 | 1,228 | 1,198 | 1,208 | -12 | -1% | 234,900 |
| 2023/11/21 | 1,232 | 1,238 | 1,209 | 1,220 | -14 | -1.1% | 213,500 |
| 2023/11/20 | 1,264 | 1,284 | 1,234 | 1,234 | -30 | -2.4% | 216,900 |
| 2023/11/17 | 1,290 | 1,308 | 1,246 | 1,264 | -37 | -2.8% | 301,100 |
| 2023/11/16 | 1,283 | 1,320 | 1,273 | 1,301 | +15 | +1.2% | 178,100 |
| 2023/11/15 | 1,327 | 1,336 | 1,281 | 1,286 | -37 | -2.8% | 201,800 |
| 2023/11/14 | 1,267 | 1,334 | 1,259 | 1,323 | +58 | +4.6% | 360,000 |
| 2023/11/13 | 1,264 | 1,296 | 1,252 | 1,265 | -20 | -1.6% | 391,800 |
| 2023/11/10 | 1,339 | 1,339 | 1,264 | 1,285 | -79 | -5.8% | 648,500 |
| 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 |
401～
450
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 | 196,800円 | -2.3% | +21.1% | 1.22% | 19.10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 | 40,200円 | -11.6% | -11.0% | 0.00% | 11.54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 | 362,000円 | -0.8% | -28.8% | 1.10% | 16.77倍 | 2.41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 | 331,000円 | -5.0% | +2.9% | 1.51% | 19.72倍 | 1.89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
