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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/21 | 4,850 | 4,850 | 4,800 | 4,840 | -80 | -1.6% | 1,100 |
| 2025/08/20 | 4,780 | 4,920 | 4,780 | 4,920 | +210 | +4.5% | 1,200 |
| 2025/08/19 | 4,750 | 4,750 | 4,710 | 4,710 | +30 | +0.6% | 200 |
| 2025/08/18 | 4,610 | 4,680 | 4,610 | 4,680 | ±0 | ±0% | 400 |
| 2025/08/15 | 4,720 | 4,750 | 4,680 | 4,680 | -110 | -2.3% | 400 |
| 2025/08/14 | 4,650 | 4,790 | 4,650 | 4,790 | +20 | +0.4% | 1,200 |
| 2025/08/13 | 4,895 | 4,895 | 4,580 | 4,770 | -125 | -2.6% | 8,800 |
| 2025/08/12 | 4,500 | 4,990 | 4,500 | 4,895 | +605 | +14.1% | 12,300 |
| 2025/08/08 | 4,295 | 4,295 | 4,290 | 4,290 | - | - | 300 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 4,350 | 4,350 | 4,280 | 4,280 | - | - | 200 |
| 2025/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 4,350 | 4,350 | 4,350 | 4,350 | +20 | +0.5% | 100 |
| 2025/07/29 | 4,390 | 4,390 | 4,330 | 4,330 | -60 | -1.4% | 500 |
| 2025/07/28 | 4,320 | 4,390 | 4,320 | 4,390 | - | - | 500 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 4,330 | 4,350 | 4,320 | 4,320 | +35 | +0.8% | 500 |
| 2025/07/23 | 4,285 | 4,285 | 4,285 | 4,285 | +10 | +0.2% | 100 |
| 2025/07/22 | 4,275 | 4,280 | 4,275 | 4,275 | -130 | -3% | 300 |
| 2025/07/18 | 4,415 | 4,415 | 4,405 | 4,405 | - | - | 200 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 4,420 | 4,420 | 4,420 | 4,420 | +70 | +1.6% | 100 |
| 2025/07/14 | 4,280 | 4,350 | 4,280 | 4,350 | +90 | +2.1% | 400 |
| 2025/07/11 | 4,255 | 4,260 | 4,255 | 4,260 | +5 | +0.1% | 500 |
| 2025/07/10 | 4,255 | 4,255 | 4,255 | 4,255 | ±0 | ±0% | 100 |
| 2025/07/09 | 4,265 | 4,265 | 4,255 | 4,255 | - | - | 400 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 4,500 | 4,500 | 4,335 | 4,335 | -115 | -2.6% | 1,400 |
| 2025/07/04 | 4,400 | 4,450 | 4,400 | 4,450 | +100 | +2.3% | 600 |
| 2025/07/03 | 4,280 | 4,350 | 4,280 | 4,350 | ±0 | ±0% | 300 |
| 2025/07/02 | 4,350 | 4,350 | 4,350 | 4,350 | +50 | +1.2% | 300 |
| 2025/07/01 | 4,300 | 4,300 | 4,300 | 4,300 | ±0 | ±0% | 200 |
| 2025/06/30 | 4,190 | 4,300 | 4,190 | 4,300 | +110 | +2.6% | 700 |
| 2025/06/27 | 4,190 | 4,190 | 4,190 | 4,190 | +70 | +1.7% | 100 |
| 2025/06/26 | 4,150 | 4,160 | 4,120 | 4,120 | -30 | -0.7% | 900 |
| 2025/06/25 | 4,125 | 4,150 | 4,095 | 4,150 | +60 | +1.5% | 2,700 |
| 2025/06/24 | 4,090 | 4,090 | 4,090 | 4,090 | - | - | 200 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 4,000 | 4,000 | 3,935 | 3,950 | -90 | -2.2% | 700 |
| 2025/06/18 | 4,120 | 4,120 | 4,040 | 4,040 | -80 | -1.9% | 500 |
| 2025/06/17 | 4,210 | 4,210 | 4,100 | 4,120 | -160 | -3.7% | 800 |
| 2025/06/16 | 4,370 | 4,370 | 4,280 | 4,280 | ±0 | ±0% | 1,500 |
| 2025/06/13 | 4,040 | 4,520 | 4,040 | 4,280 | +240 | +5.9% | 7,300 |
| 2025/06/12 | 4,070 | 4,090 | 4,020 | 4,040 | - | - | 1,400 |
1～
50
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「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 | 484,000円 | +6.8% | -30.8% | - | - | - |
|
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 | 357,500円 | +1.7% | +3.2% | 1.96% | 8.63倍 | 0.31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 |
| センコン物流 | 132,700円 | -2.3% | -47.6% | 1.13% | 27.43倍 | 1.12倍 |
|
東北地盤で名取、仙台２本社制。ロジスティード、富士ロジテックと提携。ホンダ販社併営 |
| 東部ネット | 90,400円 | +8.4% | +81.2% | 1.66% | 17.16倍 | 0.25倍 |
|
横浜市東部の運送１３社統合で発祥。飲料、セメント輸送が主軸。水素など産業用ガス輸送も拡充 |
| 五健堂ＨＤ | - | +2.2% | +27.6% | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
