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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,700 | 3,700 | 3,700 | 3,700 | +15 | +0.4% | 100 |
| 2024/08/20 | 3,700 | 3,700 | 3,630 | 3,685 | -15 | -0.4% | 300 |
| 2024/08/19 | 3,665 | 3,805 | 3,665 | 3,700 | +105 | +2.9% | 1,000 |
| 2024/08/16 | 3,650 | 3,650 | 3,590 | 3,595 | +15 | +0.4% | 600 |
| 2024/08/15 | 3,550 | 3,580 | 3,510 | 3,580 | +30 | +0.8% | 600 |
| 2024/08/14 | 3,590 | 3,600 | 3,550 | 3,550 | -50 | -1.4% | 1,200 |
| 2024/08/13 | 3,590 | 3,600 | 3,505 | 3,600 | +10 | +0.3% | 700 |
| 2024/08/09 | 3,605 | 3,605 | 3,590 | 3,590 | +125 | +3.6% | 300 |
| 2024/08/08 | 3,465 | 3,465 | 3,465 | 3,465 | -135 | -3.8% | 300 |
| 2024/08/07 | 3,580 | 3,630 | 3,580 | 3,600 | +160 | +4.7% | 500 |
| 2024/08/06 | 3,510 | 3,560 | 3,440 | 3,440 | +10 | +0.3% | 800 |
| 2024/08/05 | 3,715 | 3,875 | 3,430 | 3,430 | -285 | -7.7% | 1,700 |
| 2024/08/02 | 3,950 | 3,950 | 3,695 | 3,715 | -235 | -5.9% | 1,900 |
| 2024/08/01 | 3,950 | 3,950 | 3,950 | 3,950 | - | - | 100 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 3,950 | 3,950 | 3,950 | 3,950 | ±0 | ±0% | 200 |
| 2024/07/29 | 3,950 | 3,950 | 3,950 | 3,950 | +10 | +0.3% | 100 |
| 2024/07/26 | 3,940 | 3,940 | 3,940 | 3,940 | +5 | +0.1% | 100 |
| 2024/07/25 | 4,000 | 4,000 | 3,930 | 3,935 | - | - | 300 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 4,010 | 4,020 | 3,885 | 3,930 | -80 | -2% | 1,400 |
| 2024/07/17 | 4,010 | 4,010 | 4,010 | 4,010 | ±0 | ±0% | 100 |
| 2024/07/16 | 4,010 | 4,010 | 4,010 | 4,010 | ±0 | ±0% | 200 |
| 2024/07/12 | 4,050 | 4,050 | 4,010 | 4,010 | ±0 | ±0% | 300 |
| 2024/07/11 | 4,010 | 4,010 | 4,010 | 4,010 | - | - | 300 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 3,980 | 3,980 | 3,980 | 3,980 | -55 | -1.4% | 100 |
| 2024/07/08 | 4,025 | 4,035 | 4,025 | 4,035 | -5 | -0.1% | 200 |
| 2024/07/05 | 4,040 | 4,040 | 4,040 | 4,040 | ±0 | ±0% | 200 |
| 2024/07/04 | 4,040 | 4,040 | 4,040 | 4,040 | +5 | +0.1% | 200 |
| 2024/07/03 | 4,005 | 4,035 | 4,005 | 4,035 | +60 | +1.5% | 300 |
| 2024/07/02 | 4,040 | 4,040 | 3,975 | 3,975 | - | - | 300 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 4,045 | 4,045 | 4,040 | 4,040 | -5 | -0.1% | 300 |
| 2024/06/27 | 3,995 | 4,045 | 3,995 | 4,045 | - | - | 300 |
| 2024/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/25 | 3,965 | 3,995 | 3,965 | 3,995 | +25 | +0.6% | 300 |
| 2024/06/24 | 3,970 | 3,970 | 3,970 | 3,970 | - | - | 100 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 3,980 | 3,980 | 3,955 | 3,955 | -45 | -1.1% | 200 |
| 2024/06/19 | 4,030 | 4,030 | 4,000 | 4,000 | -30 | -0.7% | 400 |
| 2024/06/18 | 4,030 | 4,030 | 4,030 | 4,030 | +80 | +2% | 100 |
| 2024/06/17 | 3,985 | 3,985 | 3,915 | 3,950 | - | - | 300 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 4,055 | 4,055 | 4,055 | 4,055 | ±0 | ±0% | 700 |
| 2024/06/12 | 3,985 | 4,055 | 3,985 | 4,055 | +75 | +1.9% | 200 |
| 2024/06/11 | 3,970 | 3,980 | 3,970 | 3,980 | +30 | +0.8% | 200 |
151～
200
件表示中 / 3673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 | 364,500円 | +3.2% | +0.5% | 2.19% | 8.98倍 | 0.32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 |
| センコン物流 | 95,800円 | +3.8% | +40.3% | 1.57% | 8.99倍 | 0.83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 | 81,800円 | +1.4% | -47.1% | 1.83% | 52.98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 | 82,600円 | +3.5% | - | 0.97% | 123.10倍 | 0.41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
