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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 3,430 | 3,435 | 3,430 | 3,435 | - | - | 300 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 3,460 | 3,460 | 3,430 | 3,430 | -25 | -0.7% | 500 |
| 2021/07/19 | 3,490 | 3,490 | 3,450 | 3,455 | - | - | 800 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 3,495 | 3,495 | 3,495 | 3,495 | +10 | +0.3% | 200 |
| 2021/07/14 | 3,485 | 3,485 | 3,485 | 3,485 | - | - | 100 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 3,435 | 3,440 | 3,435 | 3,440 | - | - | 300 |
| 2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 3,430 | 3,430 | 3,430 | 3,430 | +10 | +0.3% | 100 |
| 2021/07/05 | 3,420 | 3,420 | 3,420 | 3,420 | -40 | -1.2% | 100 |
| 2021/07/02 | 3,460 | 3,460 | 3,460 | 3,460 | +5 | +0.1% | 100 |
| 2021/07/01 | 3,455 | 3,455 | 3,455 | 3,455 | -5 | -0.1% | 100 |
| 2021/06/30 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 200 |
| 2021/06/29 | 3,475 | 3,475 | 3,460 | 3,460 | +50 | +1.5% | 500 |
| 2021/06/28 | 3,415 | 3,425 | 3,410 | 3,410 | - | - | 1,800 |
| 2021/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/24 | 3,485 | 3,485 | 3,485 | 3,485 | +35 | +1% | 100 |
| 2021/06/23 | 3,430 | 3,450 | 3,430 | 3,450 | ±0 | ±0% | 200 |
| 2021/06/22 | 3,490 | 3,490 | 3,450 | 3,450 | ±0 | ±0% | 300 |
| 2021/06/21 | 3,460 | 3,460 | 3,450 | 3,450 | - | - | 300 |
| 2021/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/17 | 3,495 | 3,495 | 3,465 | 3,465 | -30 | -0.9% | 500 |
| 2021/06/16 | 3,460 | 3,495 | 3,460 | 3,495 | +35 | +1% | 300 |
| 2021/06/15 | 3,450 | 3,465 | 3,450 | 3,460 | -20 | -0.6% | 1,200 |
| 2021/06/14 | 3,525 | 3,525 | 3,480 | 3,480 | - | - | 700 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 3,490 | 3,495 | 3,475 | 3,475 | +5 | +0.1% | 500 |
| 2021/06/09 | 3,470 | 3,470 | 3,470 | 3,470 | -20 | -0.6% | 100 |
| 2021/06/08 | 3,450 | 3,490 | 3,450 | 3,490 | +40 | +1.2% | 300 |
| 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 |
1001～
1050
件表示中 / 3769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 | 476,500円 | +6.8% | -30.8% | 1.68% | 12.91倍 | 0.42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 | 360,000円 | +1.7% | +3.2% | 1.94% | 8.69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 | 134,000円 | -2.3% | -47.6% | 1.12% | 27.70倍 | 1.13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 | 90,700円 | +8.4% | +81.2% | 1.65% | 17.22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 |
| 大和自 | 99,000円 | +5.6% | - | 0.81% | 88.95倍 | 0.48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
チャート関連のコラム
