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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 3,520 | 3,520 | 3,510 | 3,515 | -5 | -0.1% | 400 |
| 2024/11/06 | 3,515 | 3,520 | 3,515 | 3,520 | +5 | +0.1% | 200 |
| 2024/11/05 | 3,510 | 3,515 | 3,510 | 3,515 | +5 | +0.1% | 300 |
| 2024/11/01 | 3,510 | 3,510 | 3,510 | 3,510 | -50 | -1.4% | 100 |
| 2024/10/31 | 3,560 | 3,560 | 3,560 | 3,560 | ±0 | ±0% | 100 |
| 2024/10/30 | 3,570 | 3,570 | 3,505 | 3,560 | -50 | -1.4% | 600 |
| 2024/10/29 | 3,615 | 3,615 | 3,610 | 3,610 | +35 | +1% | 200 |
| 2024/10/28 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 300 |
| 2024/10/25 | 3,585 | 3,585 | 3,575 | 3,575 | -10 | -0.3% | 600 |
| 2024/10/24 | 3,590 | 3,605 | 3,580 | 3,585 | -5 | -0.1% | 500 |
| 2024/10/23 | 3,625 | 3,625 | 3,590 | 3,590 | - | - | 200 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 3,580 | 3,580 | 3,580 | 3,580 | - | - | 200 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 3,625 | 3,625 | 3,575 | 3,575 | -55 | -1.5% | 500 |
| 2024/10/15 | 3,665 | 3,665 | 3,575 | 3,630 | -65 | -1.8% | 400 |
| 2024/10/11 | 3,695 | 3,695 | 3,695 | 3,695 | +55 | +1.5% | 100 |
| 2024/10/10 | 3,650 | 3,650 | 3,640 | 3,640 | - | - | 300 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 100 |
| 2024/10/07 | 3,725 | 3,725 | 3,720 | 3,720 | ±0 | ±0% | 200 |
| 2024/10/04 | 3,720 | 3,720 | 3,720 | 3,720 | - | - | 100 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 3,545 | 3,720 | 3,545 | 3,720 | -25 | -0.7% | 300 |
| 2024/09/27 | 3,745 | 3,745 | 3,745 | 3,745 | - | - | 300 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 3,785 | 3,785 | 3,785 | 3,785 | +5 | +0.1% | 500 |
| 2024/09/24 | 3,785 | 3,785 | 3,780 | 3,780 | - | - | 200 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 3,670 | 3,790 | 3,670 | 3,790 | +120 | +3.3% | 200 |
| 2024/09/13 | 3,670 | 3,670 | 3,670 | 3,670 | -25 | -0.7% | 100 |
| 2024/09/12 | 3,680 | 3,695 | 3,655 | 3,695 | - | - | 400 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 3,820 | 3,820 | 3,800 | 3,800 | - | - | 200 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 3,875 | 3,875 | 3,835 | 3,835 | -45 | -1.2% | 200 |
| 2024/08/30 | 3,710 | 3,880 | 3,665 | 3,880 | +170 | +4.6% | 600 |
| 2024/08/29 | 3,700 | 3,710 | 3,665 | 3,710 | +10 | +0.3% | 300 |
| 2024/08/28 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 100 |
| 2024/08/27 | 3,710 | 3,710 | 3,700 | 3,700 | ±0 | ±0% | 600 |
| 2024/08/26 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 100 |
101～
150
件表示中 / 3675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 | 376,500円 | +3.2% | +0.5% | 2.12% | 9.27倍 | 0.33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 | 303,000円 | +1.6% | +6.1% | 2.31% | 7.77倍 | 0.27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 | 100,400円 | +3.8% | +40.3% | 1.49% | 9.42倍 | 0.87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 | 79,200円 | +1.4% | -47.1% | 1.89% | 51.30倍 | 0.22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
