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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 3,915 | 3,915 | 3,915 | 3,915 | -15 | -0.4% | 100 |
| 2025/06/09 | 3,930 | 3,930 | 3,915 | 3,930 | -70 | -1.8% | 2,600 |
| 2025/06/06 | 4,000 | 4,000 | 3,995 | 4,000 | +60 | +1.5% | 300 |
| 2025/06/05 | 3,920 | 3,940 | 3,920 | 3,940 | -50 | -1.3% | 300 |
| 2025/06/04 | 3,945 | 3,990 | 3,945 | 3,990 | - | - | 600 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 3,835 | 3,875 | 3,820 | 3,875 | +110 | +2.9% | 1,900 |
| 2025/05/30 | 3,765 | 3,765 | 3,765 | 3,765 | -10 | -0.3% | 100 |
| 2025/05/29 | 3,720 | 3,815 | 3,720 | 3,775 | -10 | -0.3% | 600 |
| 2025/05/28 | 3,795 | 3,800 | 3,785 | 3,785 | -30 | -0.8% | 500 |
| 2025/05/27 | 3,820 | 3,820 | 3,815 | 3,815 | -5 | -0.1% | 500 |
| 2025/05/26 | 3,815 | 3,820 | 3,815 | 3,820 | +10 | +0.3% | 400 |
| 2025/05/23 | 3,810 | 3,810 | 3,810 | 3,810 | -70 | -1.8% | 100 |
| 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 |
1～
50
件表示中 / 3736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 | 433,500円 | +6.8% | -30.8% | 1.85% | 11.74倍 | 0.38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 | 352,000円 | +1.7% | +3.2% | - | - | - |
|
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 | 123,000円 | -2.3% | -47.6% | 1.22% | 25.43倍 | 1.04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 | 85,800円 | +8.4% | +81.2% | 1.75% | 16.22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
