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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 3,930 | 3,945 | 3,895 | 3,945 | +15 | +0.4% | 500 |
| 2025/03/05 | 3,930 | 3,930 | 3,930 | 3,930 | +70 | +1.8% | 100 |
| 2025/03/04 | 3,830 | 3,860 | 3,830 | 3,860 | -40 | -1% | 300 |
| 2025/03/03 | 3,915 | 3,915 | 3,895 | 3,900 | -15 | -0.4% | 300 |
| 2025/02/28 | 3,915 | 3,915 | 3,915 | 3,915 | -70 | -1.8% | 100 |
| 2025/02/27 | 3,825 | 3,985 | 3,825 | 3,985 | +160 | +4.2% | 700 |
| 2025/02/26 | 3,735 | 3,825 | 3,735 | 3,825 | +90 | +2.4% | 400 |
| 2025/02/25 | 3,860 | 3,900 | 3,735 | 3,735 | -125 | -3.2% | 1,400 |
| 2025/02/21 | 3,865 | 3,865 | 3,860 | 3,860 | -5 | -0.1% | 300 |
| 2025/02/20 | 3,865 | 3,865 | 3,865 | 3,865 | +5 | +0.1% | 100 |
| 2025/02/19 | 3,900 | 3,900 | 3,860 | 3,860 | -25 | -0.6% | 200 |
| 2025/02/18 | 3,885 | 3,885 | 3,885 | 3,885 | ±0 | ±0% | 100 |
| 2025/02/17 | 3,885 | 3,885 | 3,885 | 3,885 | +5 | +0.1% | 200 |
| 2025/02/14 | 3,820 | 3,880 | 3,820 | 3,880 | -10 | -0.3% | 500 |
| 2025/02/13 | 3,890 | 3,890 | 3,890 | 3,890 | -105 | -2.6% | 100 |
| 2025/02/12 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 100 |
| 2025/02/10 | 4,000 | 4,000 | 3,955 | 3,995 | +95 | +2.4% | 1,200 |
| 2025/02/07 | 3,885 | 3,900 | 3,885 | 3,900 | - | - | 800 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 100 |
| 2025/02/04 | 3,800 | 3,850 | 3,800 | 3,850 | +120 | +3.2% | 200 |
| 2025/02/03 | 3,960 | 3,960 | 3,730 | 3,730 | - | - | 1,400 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 3,785 | 3,820 | 3,785 | 3,820 | +55 | +1.5% | 200 |
| 2025/01/28 | 3,765 | 3,765 | 3,765 | 3,765 | ±0 | ±0% | 100 |
| 2025/01/27 | 3,795 | 3,795 | 3,765 | 3,765 | +5 | +0.1% | 300 |
| 2025/01/24 | 3,800 | 3,800 | 3,760 | 3,760 | - | - | 200 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 3,685 | 3,765 | 3,685 | 3,765 | +15 | +0.4% | 600 |
| 2025/01/21 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 100 |
| 2025/01/20 | 3,750 | 3,750 | 3,750 | 3,750 | - | - | 100 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 3,655 | 3,655 | 3,655 | 3,655 | ±0 | ±0% | 100 |
| 2025/01/15 | 3,655 | 3,655 | 3,655 | 3,655 | ±0 | ±0% | 100 |
| 2025/01/14 | 3,655 | 3,655 | 3,655 | 3,655 | -70 | -1.9% | 100 |
| 2025/01/10 | 3,610 | 3,725 | 3,610 | 3,725 | - | - | 300 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 3,670 | 3,670 | 3,670 | 3,670 | +60 | +1.7% | 100 |
| 2025/01/06 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 200 |
| 2024/12/30 | 3,675 | 3,675 | 3,610 | 3,610 | +35 | +1% | 400 |
| 2024/12/27 | 3,545 | 3,575 | 3,545 | 3,575 | +45 | +1.3% | 200 |
| 2024/12/26 | 3,535 | 3,545 | 3,530 | 3,530 | - | - | 700 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 3,530 | 3,530 | 3,530 | 3,530 | -15 | -0.4% | 300 |
| 2024/12/23 | 3,540 | 3,550 | 3,540 | 3,545 | +15 | +0.4% | 300 |
| 2024/12/20 | 3,530 | 3,530 | 3,530 | 3,530 | +10 | +0.3% | 300 |
| 2024/12/19 | 3,555 | 3,555 | 3,520 | 3,520 | -35 | -1% | 700 |
51～
100
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
