日本ロジテムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,970 | 3,970 | 3,970 | 3,970 | -5 | -0.1% | 100 |
| 2024/05/01 | 3,990 | 3,990 | 3,975 | 3,975 | ±0 | ±0% | 200 |
| 2024/04/30 | 3,975 | 3,975 | 3,975 | 3,975 | +30 | +0.8% | 100 |
| 2024/04/26 | 3,940 | 3,945 | 3,940 | 3,945 | +5 | +0.1% | 400 |
| 2024/04/25 | 3,970 | 3,970 | 3,940 | 3,940 | -30 | -0.8% | 200 |
| 2024/04/24 | 3,915 | 3,975 | 3,915 | 3,970 | +60 | +1.5% | 400 |
| 2024/04/23 | 3,905 | 3,910 | 3,905 | 3,910 | - | - | 200 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 3,895 | 3,895 | 3,895 | 3,895 | -70 | -1.8% | 100 |
| 2024/04/18 | 3,900 | 3,965 | 3,900 | 3,965 | -5 | -0.1% | 200 |
| 2024/04/17 | 3,970 | 3,970 | 3,970 | 3,970 | +5 | +0.1% | 100 |
| 2024/04/16 | 3,900 | 3,965 | 3,900 | 3,965 | +25 | +0.6% | 300 |
| 2024/04/15 | 3,895 | 3,940 | 3,895 | 3,940 | +40 | +1% | 200 |
| 2024/04/12 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 200 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 3,935 | 3,960 | 3,935 | 3,960 | +70 | +1.8% | 400 |
| 2024/04/09 | 3,930 | 3,930 | 3,890 | 3,890 | -40 | -1% | 400 |
| 2024/04/08 | 3,930 | 3,930 | 3,930 | 3,930 | +15 | +0.4% | 200 |
| 2024/04/05 | 3,915 | 3,915 | 3,915 | 3,915 | - | - | 100 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 3,950 | 3,950 | 3,870 | 3,870 | - | - | 400 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 3,895 | 3,915 | 3,845 | 3,915 | +10 | +0.3% | 500 |
| 2024/03/29 | 3,915 | 3,915 | 3,905 | 3,905 | ±0 | ±0% | 500 |
| 2024/03/28 | 3,940 | 3,940 | 3,900 | 3,905 | -215 | -5.2% | 700 |
| 2024/03/27 | 4,185 | 4,185 | 4,120 | 4,120 | ±0 | ±0% | 600 |
| 2024/03/26 | 4,110 | 4,120 | 4,110 | 4,120 | +10 | +0.2% | 500 |
| 2024/03/25 | 4,115 | 4,115 | 4,110 | 4,110 | -5 | -0.1% | 300 |
| 2024/03/22 | 4,070 | 4,115 | 4,050 | 4,115 | +15 | +0.4% | 800 |
| 2024/03/21 | 4,065 | 4,115 | 4,065 | 4,100 | +35 | +0.9% | 500 |
| 2024/03/19 | 4,005 | 4,065 | 4,005 | 4,065 | -5 | -0.1% | 200 |
| 2024/03/18 | 4,115 | 4,115 | 4,050 | 4,070 | -45 | -1.1% | 600 |
| 2024/03/15 | 3,990 | 4,115 | 3,990 | 4,115 | +165 | +4.2% | 500 |
| 2024/03/14 | 4,005 | 4,005 | 3,950 | 3,950 | -70 | -1.7% | 600 |
| 2024/03/13 | 4,020 | 4,020 | 4,020 | 4,020 | ±0 | ±0% | 200 |
| 2024/03/12 | 4,020 | 4,020 | 4,020 | 4,020 | +60 | +1.5% | 100 |
| 2024/03/11 | 3,970 | 3,970 | 3,960 | 3,960 | -25 | -0.6% | 200 |
| 2024/03/08 | 4,020 | 4,020 | 3,975 | 3,985 | -35 | -0.9% | 700 |
| 2024/03/07 | 3,960 | 4,070 | 3,960 | 4,020 | +5 | +0.1% | 800 |
| 2024/03/06 | 4,070 | 4,070 | 4,015 | 4,015 | -55 | -1.4% | 200 |
| 2024/03/05 | 4,100 | 4,100 | 4,000 | 4,070 | -30 | -0.7% | 700 |
| 2024/03/04 | 4,120 | 4,120 | 4,100 | 4,100 | +10 | +0.2% | 300 |
| 2024/03/01 | 4,120 | 4,120 | 4,015 | 4,090 | - | - | 900 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 4,060 | 4,060 | 4,060 | 4,060 | ±0 | ±0% | 100 |
| 2024/02/27 | 4,065 | 4,065 | 4,020 | 4,060 | +40 | +1% | 300 |
| 2024/02/26 | 4,135 | 4,145 | 4,000 | 4,020 | +95 | +2.4% | 1,100 |
| 2024/02/22 | 3,925 | 3,925 | 3,910 | 3,925 | - | - | 400 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 3,930 | 3,930 | 3,930 | 3,930 | ±0 | ±0% | 200 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「日ロジテム」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 |
|---|---|---|---|---|---|---|---|---|
| 日ロジテム | 397,000円 | +3.2% | +0.7% | 2.02% | 9.78倍 | 0.37倍 |
|
株主の日清製粉系はじめ食品、インテリア、電子、衣料が主要荷主の陸運業。大手通販向け強化 |
| 岡県運 | 359,000円 | -1.2% | -22.3% | 1.95% | 2.79倍 | 0.33倍 |
|
岡山のトラック７９社統合で発祥、通称「オカケン」。中国地方基盤。自社保有車での路線事業が主 |
| 東部ネット | 99,400円 | +2.4% | +3.3% | 1.51% | 13.81倍 | 0.29倍 |
|
横浜市東部の運送１３社統合で発祥、関東圏地盤。石油、瓶、飲料（コカ・コーラ）、セメント軸に拡充 |
| 五健堂 | - | - | - | - | - | - |
|
- |
| センコン物流 | 80,800円 | +3.4% | -17.7% | 1.86% | 9.16倍 | 0.75倍 |
|
東北地盤で名取、仙台２本社制。運送のほか米穀も。富士ロジテックと提携。ホンダ販社併営 |
市場注目の銘柄
チャート関連のコラム
