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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/22 | 3,645 | 3,645 | 3,640 | 3,640 | ±0 | ±0% | 400 |
| 2020/10/21 | 3,675 | 3,675 | 3,640 | 3,640 | -35 | -1% | 200 |
| 2020/10/20 | 3,675 | 3,675 | 3,675 | 3,675 | +10 | +0.3% | 100 |
| 2020/10/19 | 3,625 | 3,725 | 3,625 | 3,665 | +40 | +1.1% | 7,200 |
| 2020/10/16 | 3,600 | 3,625 | 3,600 | 3,625 | ±0 | ±0% | 500 |
| 2020/10/15 | 3,615 | 3,635 | 3,605 | 3,625 | -25 | -0.7% | 1,100 |
| 2020/10/14 | 3,650 | 3,650 | 3,650 | 3,650 | -15 | -0.4% | 100 |
| 2020/10/13 | 3,650 | 3,665 | 3,650 | 3,665 | +15 | +0.4% | 300 |
| 2020/10/12 | 3,690 | 3,695 | 3,650 | 3,650 | -30 | -0.8% | 1,200 |
| 2020/10/09 | 3,690 | 3,695 | 3,660 | 3,680 | +75 | +2.1% | 700 |
| 2020/10/08 | 3,650 | 3,650 | 3,605 | 3,605 | +15 | +0.4% | 200 |
| 2020/10/07 | 3,610 | 3,610 | 3,590 | 3,590 | -40 | -1.1% | 400 |
| 2020/10/06 | 3,650 | 3,680 | 3,630 | 3,630 | -50 | -1.4% | 700 |
| 2020/10/05 | 3,650 | 3,680 | 3,650 | 3,680 | +30 | +0.8% | 400 |
| 2020/10/02 | 3,645 | 3,650 | 3,600 | 3,650 | - | - | 1,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,665 | 3,665 | 3,650 | 3,650 | +60 | +1.7% | 700 |
| 2020/09/29 | 3,650 | 3,650 | 3,590 | 3,590 | +20 | +0.6% | 500 |
| 2020/09/28 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 100 |
| 2020/09/25 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 100 |
| 2020/09/24 | 3,580 | 3,580 | 3,570 | 3,570 | -15 | -0.4% | 400 |
| 2020/09/23 | 3,585 | 3,585 | 3,585 | 3,585 | -30 | -0.8% | 200 |
| 2020/09/18 | 3,615 | 3,615 | 3,555 | 3,615 | +30 | +0.8% | 700 |
| 2020/09/17 | 3,590 | 3,590 | 3,580 | 3,585 | -15 | -0.4% | 300 |
| 2020/09/16 | 3,600 | 3,600 | 3,600 | 3,600 | +45 | +1.3% | 100 |
| 2020/09/15 | 3,545 | 3,560 | 3,545 | 3,555 | +10 | +0.3% | 600 |
| 2020/09/14 | 3,535 | 3,545 | 3,535 | 3,545 | +15 | +0.4% | 700 |
| 2020/09/11 | 3,540 | 3,540 | 3,530 | 3,530 | - | - | 200 |
| 2020/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/09 | 3,585 | 3,585 | 3,585 | 3,585 | -15 | -0.4% | 100 |
| 2020/09/08 | 3,600 | 3,600 | 3,600 | 3,600 | +70 | +2% | 100 |
| 2020/09/07 | 3,555 | 3,555 | 3,520 | 3,530 | -25 | -0.7% | 600 |
| 2020/09/04 | 3,510 | 3,555 | 3,500 | 3,555 | +40 | +1.1% | 800 |
| 2020/09/03 | 3,550 | 3,550 | 3,515 | 3,515 | -30 | -0.8% | 200 |
| 2020/09/02 | 3,545 | 3,545 | 3,545 | 3,545 | ±0 | ±0% | 100 |
| 2020/09/01 | 3,520 | 3,545 | 3,500 | 3,545 | +25 | +0.7% | 700 |
| 2020/08/31 | 3,570 | 3,570 | 3,520 | 3,520 | -50 | -1.4% | 900 |
| 2020/08/28 | 3,525 | 3,610 | 3,525 | 3,570 | +50 | +1.4% | 700 |
| 2020/08/27 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 400 |
| 2020/08/26 | 3,485 | 3,520 | 3,485 | 3,520 | +35 | +1% | 1,000 |
| 2020/08/25 | 3,525 | 3,530 | 3,480 | 3,485 | -50 | -1.4% | 4,500 |
| 2020/08/24 | 3,560 | 3,560 | 3,505 | 3,535 | -25 | -0.7% | 1,100 |
| 2020/08/21 | 3,630 | 3,630 | 3,520 | 3,560 | -75 | -2.1% | 3,000 |
| 2020/08/20 | 3,685 | 3,685 | 3,625 | 3,635 | -55 | -1.5% | 700 |
| 2020/08/19 | 3,715 | 3,715 | 3,690 | 3,690 | -25 | -0.7% | 600 |
| 2020/08/18 | 3,740 | 3,740 | 3,700 | 3,715 | -55 | -1.5% | 2,100 |
| 2020/08/17 | 3,815 | 3,815 | 3,725 | 3,770 | -45 | -1.2% | 1,700 |
| 2020/08/14 | 3,840 | 3,840 | 3,800 | 3,815 | -40 | -1% | 2,600 |
| 2020/08/13 | 3,865 | 3,865 | 3,825 | 3,855 | -25 | -0.6% | 2,800 |
1001～
1050
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
