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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,450 | 3,450 | 3,450 | 3,450 | - | - | 1,600 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 3,450 | 3,450 | 3,450 | 3,450 | -5 | -0.1% | 100 |
| 2021/06/02 | 3,460 | 3,460 | 3,455 | 3,455 | +5 | +0.1% | 200 |
| 2021/06/01 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 200 |
| 2021/05/31 | 3,450 | 3,450 | 3,450 | 3,450 | - | - | 200 |
| 2021/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 3,455 | 3,495 | 3,455 | 3,490 | +25 | +0.7% | 1,200 |
| 2021/05/25 | 3,460 | 3,470 | 3,460 | 3,465 | +10 | +0.3% | 500 |
| 2021/05/24 | 3,465 | 3,465 | 3,455 | 3,455 | -30 | -0.9% | 200 |
| 2021/05/21 | 3,500 | 3,500 | 3,470 | 3,485 | -30 | -0.9% | 1,900 |
| 2021/05/20 | 3,525 | 3,525 | 3,500 | 3,515 | -10 | -0.3% | 1,400 |
| 2021/05/19 | 3,525 | 3,525 | 3,525 | 3,525 | -30 | -0.8% | 5,100 |
| 2021/05/18 | 3,525 | 3,555 | 3,525 | 3,555 | +35 | +1% | 200 |
| 2021/05/17 | 3,600 | 3,600 | 3,520 | 3,520 | -100 | -2.8% | 1,000 |
| 2021/05/14 | 3,620 | 3,620 | 3,620 | 3,620 | -15 | -0.4% | 100 |
| 2021/05/13 | 3,650 | 3,650 | 3,635 | 3,635 | -15 | -0.4% | 300 |
| 2021/05/12 | 3,650 | 3,650 | 3,650 | 3,650 | - | - | 100 |
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 3,680 | 3,680 | 3,680 | 3,680 | +5 | +0.1% | 100 |
| 2021/05/07 | 3,665 | 3,675 | 3,665 | 3,675 | +55 | +1.5% | 200 |
| 2021/05/06 | 3,650 | 3,735 | 3,620 | 3,620 | -25 | -0.7% | 7,400 |
| 2021/04/30 | 3,635 | 3,645 | 3,630 | 3,645 | - | - | 900 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 3,635 | 3,640 | 3,635 | 3,640 | +10 | +0.3% | 400 |
| 2021/04/23 | 3,630 | 3,630 | 3,630 | 3,630 | -5 | -0.1% | 100 |
| 2021/04/22 | 3,635 | 3,635 | 3,635 | 3,635 | ±0 | ±0% | 100 |
| 2021/04/21 | 3,640 | 3,640 | 3,635 | 3,635 | -35 | -1% | 200 |
| 2021/04/20 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 200 |
| 2021/04/19 | 3,700 | 3,700 | 3,635 | 3,670 | -15 | -0.4% | 500 |
| 2021/04/16 | 3,675 | 3,685 | 3,675 | 3,685 | +50 | +1.4% | 400 |
| 2021/04/15 | 3,635 | 3,635 | 3,635 | 3,635 | +10 | +0.3% | 100 |
| 2021/04/14 | 3,625 | 3,625 | 3,625 | 3,625 | -5 | -0.1% | 400 |
| 2021/04/13 | 3,695 | 3,695 | 3,630 | 3,630 | -35 | -1% | 6,700 |
| 2021/04/12 | 3,630 | 3,665 | 3,630 | 3,665 | +35 | +1% | 400 |
| 2021/04/09 | 3,640 | 3,640 | 3,625 | 3,630 | -10 | -0.3% | 1,000 |
| 2021/04/08 | 3,640 | 3,640 | 3,640 | 3,640 | -35 | -1% | 400 |
| 2021/04/07 | 3,680 | 3,680 | 3,670 | 3,675 | -5 | -0.1% | 400 |
| 2021/04/06 | 3,680 | 3,680 | 3,680 | 3,680 | -20 | -0.5% | 400 |
| 2021/04/05 | 3,750 | 3,750 | 3,685 | 3,700 | -50 | -1.3% | 800 |
| 2021/04/02 | 3,745 | 3,750 | 3,690 | 3,750 | -50 | -1.3% | 1,300 |
| 2021/04/01 | 3,805 | 3,805 | 3,800 | 3,800 | -75 | -1.9% | 500 |
| 2021/03/31 | 3,890 | 3,890 | 3,875 | 3,875 | -15 | -0.4% | 400 |
| 2021/03/30 | 3,830 | 3,890 | 3,730 | 3,890 | -100 | -2.5% | 1,600 |
| 2021/03/29 | 3,910 | 3,990 | 3,890 | 3,990 | +90 | +2.3% | 1,400 |
| 2021/03/26 | 3,930 | 3,935 | 3,900 | 3,900 | -30 | -0.8% | 900 |
| 2021/03/25 | 3,905 | 3,930 | 3,905 | 3,930 | +25 | +0.6% | 200 |
| 2021/03/24 | 3,920 | 3,920 | 3,900 | 3,905 | +10 | +0.3% | 400 |
851～
900
件表示中 / 3586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 | 354,000円 | +3.2% | +0.5% | - | - | - |
|
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 |
| 五健堂 | - | +19.6% | +4.2% | - | - | - |
|
- |
| センコン物流 | 90,000円 | +3.8% | +40.3% | 1.67% | 8.46倍 | 0.78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 |
| 東部ネット | 82,400円 | +1.4% | -47.1% | 1.82% | 53.40倍 | 0.23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 |
| 大和自 | 70,800円 | +4.1% | - | 1.13% | 106.31倍 | 0.35倍 |
|
都内ハイヤー・タクシー大手４社の一角。信和事業協同組合と提携。子会社を多数擁す持株会社 |
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
