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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,240 | 3,240 | 3,200 | 3,200 | - | - | 300 |
| 2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 3,180 | 3,180 | 3,180 | 3,180 | - | - | 100 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 3,195 | 3,195 | 3,195 | 3,195 | ±0 | ±0% | 100 |
| 2018/02/09 | 3,215 | 3,215 | 3,195 | 3,195 | -20 | -0.6% | 400 |
| 2018/02/08 | 3,215 | 3,215 | 3,215 | 3,215 | +55 | +1.7% | 100 |
| 2018/02/07 | 3,155 | 3,160 | 3,120 | 3,160 | +50 | +1.6% | 300 |
| 2018/02/06 | 3,170 | 3,200 | 3,110 | 3,110 | -75 | -2.4% | 1,400 |
| 2018/02/05 | 3,210 | 3,210 | 3,185 | 3,185 | - | - | 400 |
| 2018/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/01 | 3,250 | 3,330 | 3,210 | 3,210 | +10 | +0.3% | 1,700 |
| 2018/01/31 | 3,200 | 3,200 | 3,200 | 3,200 | -35 | -1.1% | 100 |
| 2018/01/30 | 3,195 | 3,235 | 3,195 | 3,235 | +55 | +1.7% | 1,000 |
| 2018/01/29 | 3,250 | 3,250 | 3,180 | 3,180 | -110 | -3.3% | 1,500 |
| 2018/01/26 | 3,230 | 3,290 | 3,230 | 3,290 | +60 | +1.9% | 600 |
| 2018/01/25 | 3,230 | 3,230 | 3,230 | 3,230 | - | - | 100 |
| 2018/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/23 | 3,265 | 3,265 | 3,215 | 3,215 | -50 | -1.5% | 500 |
| 2018/01/22 | 3,200 | 3,265 | 3,200 | 3,265 | +100 | +3.2% | 300 |
| 2018/01/19 | 3,270 | 3,270 | 3,105 | 3,165 | -90 | -2.8% | 1,400 |
| 2018/01/18 | 3,255 | 3,255 | 3,255 | 3,255 | - | - | 200 |
| 2018/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/16 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 200 |
| 2018/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/12 | 3,320 | 3,320 | 3,320 | 3,320 | -40 | -1.2% | 100 |
| 2018/01/11 | 3,360 | 3,360 | 3,360 | 3,360 | +10 | +0.3% | 200 |
| 2018/01/10 | 3,340 | 3,350 | 3,340 | 3,350 | +5 | +0.1% | 300 |
| 2018/01/09 | 3,350 | 3,350 | 3,330 | 3,345 | -15 | -0.4% | 400 |
| 2018/01/05 | 3,360 | 3,360 | 3,360 | 3,360 | +120 | +3.7% | 100 |
| 2018/01/04 | 3,235 | 3,245 | 3,230 | 3,240 | +10 | +0.3% | 700 |
| 2017/12/29 | 3,230 | 3,230 | 3,230 | 3,230 | +40 | +1.3% | 200 |
| 2017/12/28 | 3,190 | 3,190 | 3,190 | 3,190 | +30 | +0.9% | 100 |
| 2017/12/27 | 3,160 | 3,160 | 3,160 | 3,160 | -30 | -0.9% | 100 |
| 2017/12/26 | 3,155 | 3,190 | 3,155 | 3,190 | +35 | +1.1% | 1,500 |
| 2017/12/25 | 3,155 | 3,155 | 3,155 | 3,155 | - | - | 100 |
| 2017/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/21 | 3,140 | 3,155 | 3,140 | 3,155 | ±0 | ±0% | 200 |
| 2017/12/20 | 3,150 | 3,155 | 3,150 | 3,155 | +5 | +0.2% | 300 |
| 2017/12/19 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 200 |
| 2017/12/18 | 3,160 | 3,160 | 3,150 | 3,150 | -10 | -0.3% | 200 |
| 2017/12/15 | 3,160 | 3,160 | 3,160 | 3,160 | +10 | +0.3% | 100 |
| 2017/12/14 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 100 |
| 2017/12/13 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 500 |
| 2017/12/12 | 3,155 | 3,155 | 3,150 | 3,150 | - | - | 500 |
| 2017/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/07 | 3,120 | 3,120 | 3,120 | 3,120 | - | - | 500 |
1751～
1800
件表示中 / 3686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 | 378,000円 | +3.2% | +0.5% | 2.12% | 9.31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 | 320,000円 | +1.6% | +6.1% | 2.19% | 8.21倍 | 0.28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 | 100,000円 | +3.8% | +40.3% | 1.50% | 9.38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 | 82,300円 | +1.4% | -47.1% | 1.82% | 53.30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 |
市場注目の銘柄
チャート関連のコラム
