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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,840 | 3,880 | 3,840 | 3,880 | +80 | +2.1% | 600 |
| 2025/05/21 | 3,800 | 3,800 | 3,800 | 3,800 | +10 | +0.3% | 200 |
| 2025/05/20 | 3,780 | 3,840 | 3,780 | 3,790 | +10 | +0.3% | 500 |
| 2025/05/19 | 3,780 | 3,780 | 3,780 | 3,780 | +70 | +1.9% | 200 |
| 2025/05/16 | 3,805 | 3,805 | 3,710 | 3,710 | -245 | -6.2% | 1,600 |
| 2025/05/15 | 3,850 | 3,955 | 3,850 | 3,955 | +105 | +2.7% | 300 |
| 2025/05/14 | 3,825 | 3,850 | 3,825 | 3,850 | -5 | -0.1% | 300 |
| 2025/05/13 | 3,855 | 3,855 | 3,855 | 3,855 | +5 | +0.1% | 300 |
| 2025/05/12 | 3,850 | 3,850 | 3,845 | 3,850 | - | - | 400 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 3,785 | 3,785 | 3,775 | 3,775 | -10 | -0.3% | 200 |
| 2025/05/02 | 3,880 | 3,880 | 3,785 | 3,785 | -115 | -2.9% | 600 |
| 2025/05/01 | 3,830 | 3,900 | 3,830 | 3,900 | ±0 | ±0% | 300 |
| 2025/04/30 | 3,760 | 3,900 | 3,760 | 3,900 | +135 | +3.6% | 400 |
| 2025/04/28 | 3,670 | 4,100 | 3,670 | 3,765 | +95 | +2.6% | 22,500 |
| 2025/04/25 | 3,740 | 4,010 | 3,645 | 3,670 | -80 | -2.1% | 22,200 |
| 2025/04/24 | 3,750 | 3,750 | 3,750 | 3,750 | -30 | -0.8% | 300 |
| 2025/04/23 | 3,780 | 3,780 | 3,780 | 3,780 | +5 | +0.1% | 200 |
| 2025/04/22 | 3,775 | 3,775 | 3,775 | 3,775 | -5 | -0.1% | 100 |
| 2025/04/21 | 3,780 | 3,780 | 3,780 | 3,780 | ±0 | ±0% | 200 |
| 2025/04/18 | 3,780 | 3,780 | 3,780 | 3,780 | ±0 | ±0% | 200 |
| 2025/04/17 | 3,770 | 3,780 | 3,770 | 3,780 | +80 | +2.2% | 200 |
| 2025/04/16 | 3,640 | 3,700 | 3,640 | 3,700 | +60 | +1.6% | 200 |
| 2025/04/15 | 3,640 | 3,640 | 3,640 | 3,640 | - | - | 100 |
| 2025/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 3,510 | 3,790 | 3,510 | 3,765 | +280 | +8% | 400 |
| 2025/04/07 | 3,575 | 3,595 | 3,485 | 3,485 | -160 | -4.4% | 2,000 |
| 2025/04/04 | 3,660 | 3,660 | 3,645 | 3,645 | -85 | -2.3% | 200 |
| 2025/04/03 | 3,825 | 3,825 | 3,730 | 3,730 | -25 | -0.7% | 700 |
| 2025/04/02 | 3,750 | 3,755 | 3,750 | 3,755 | ±0 | ±0% | 200 |
| 2025/04/01 | 3,755 | 3,755 | 3,755 | 3,755 | -45 | -1.2% | 100 |
| 2025/03/31 | 3,820 | 3,820 | 3,800 | 3,800 | -35 | -0.9% | 300 |
| 2025/03/28 | 3,790 | 3,885 | 3,790 | 3,835 | -205 | -5.1% | 1,400 |
| 2025/03/27 | 4,050 | 4,060 | 4,040 | 4,040 | -10 | -0.2% | 500 |
| 2025/03/26 | 4,050 | 4,050 | 4,050 | 4,050 | - | - | 300 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 4,040 | 4,050 | 4,040 | 4,050 | +40 | +1% | 200 |
| 2025/03/21 | 3,975 | 4,010 | 3,975 | 4,010 | +40 | +1% | 300 |
| 2025/03/19 | 4,020 | 4,020 | 3,970 | 3,970 | - | - | 300 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 4,030 | 4,030 | 4,020 | 4,020 | +60 | +1.5% | 900 |
| 2025/03/14 | 3,945 | 3,960 | 3,940 | 3,960 | +20 | +0.5% | 1,100 |
| 2025/03/13 | 3,935 | 3,950 | 3,900 | 3,940 | +60 | +1.5% | 1,100 |
| 2025/03/12 | 3,885 | 3,885 | 3,880 | 3,880 | -5 | -0.1% | 300 |
| 2025/03/11 | 3,950 | 3,950 | 3,885 | 3,885 | -65 | -1.6% | 200 |
| 2025/03/10 | 3,950 | 3,950 | 3,950 | 3,950 | - | - | 200 |
1～
50
件表示中 / 3704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 | 388,000円 | +6.8% | -30.8% | 2.06% | 10.51倍 | 0.34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 | 335,000円 | +1.7% | +3.2% | 2.09% | 8.08倍 | 0.29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 | 105,200円 | -2.3% | -47.6% | 1.43% | 21.79倍 | 0.89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 |
| 五健堂ＨＤ | - | +2.2% | +27.6% | - | - | - |
|
- |
| 東部ネット | 85,300円 | +8.4% | +81.2% | 1.76% | 16.13倍 | 0.24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 |
市場注目の銘柄
チャート関連のコラム
