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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/06/10 | 3,920 | 3,950 | 3,910 | 3,950 | +45 | +1.2% | 600 |
| 2024/06/07 | 3,960 | 3,975 | 3,905 | 3,905 | - | - | 300 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 3,970 | 3,970 | 3,960 | 3,960 | - | - | 200 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 3,910 | 3,920 | 3,910 | 3,920 | - | - | 300 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 3,885 | 3,885 | 3,885 | 3,885 | - | - | 100 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 3,895 | 3,895 | 3,895 | 3,895 | -60 | -1.5% | 100 |
| 2024/05/27 | 3,890 | 4,000 | 3,890 | 3,955 | +55 | +1.4% | 1,200 |
| 2024/05/24 | 3,865 | 3,900 | 3,865 | 3,900 | +20 | +0.5% | 200 |
| 2024/05/23 | 3,870 | 3,915 | 3,870 | 3,880 | +15 | +0.4% | 600 |
| 2024/05/22 | 3,850 | 3,865 | 3,850 | 3,865 | +15 | +0.4% | 600 |
| 2024/05/21 | 3,800 | 3,865 | 3,800 | 3,850 | ±0 | ±0% | 500 |
| 2024/05/20 | 3,850 | 3,850 | 3,845 | 3,850 | +50 | +1.3% | 500 |
| 2024/05/17 | 3,860 | 3,860 | 3,800 | 3,800 | +10 | +0.3% | 1,400 |
| 2024/05/16 | 4,000 | 4,000 | 3,790 | 3,790 | -350 | -8.5% | 2,000 |
| 2024/05/15 | 4,020 | 4,140 | 4,020 | 4,140 | +150 | +3.8% | 1,400 |
| 2024/05/14 | 3,995 | 4,000 | 3,990 | 3,990 | -10 | -0.3% | 500 |
| 2024/05/13 | 3,970 | 4,000 | 3,970 | 4,000 | +30 | +0.8% | 300 |
| 2024/05/10 | 3,970 | 3,970 | 3,970 | 3,970 | - | - | 200 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 3,985 | 3,985 | 3,970 | 3,970 | ±0 | ±0% | 200 |
| 2024/05/02 | 3,970 | 3,970 | 3,970 | 3,970 | -5 | -0.1% | 100 |
| 2024/05/01 | 3,990 | 3,990 | 3,975 | 3,975 | ±0 | ±0% | 200 |
| 2024/04/30 | 3,975 | 3,975 | 3,975 | 3,975 | +30 | +0.8% | 100 |
| 2024/04/26 | 3,940 | 3,945 | 3,940 | 3,945 | +5 | +0.1% | 400 |
| 2024/04/25 | 3,970 | 3,970 | 3,940 | 3,940 | -30 | -0.8% | 200 |
| 2024/04/24 | 3,915 | 3,975 | 3,915 | 3,970 | +60 | +1.5% | 400 |
| 2024/04/23 | 3,905 | 3,910 | 3,905 | 3,910 | - | - | 200 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 3,895 | 3,895 | 3,895 | 3,895 | -70 | -1.8% | 100 |
| 2024/04/18 | 3,900 | 3,965 | 3,900 | 3,965 | -5 | -0.1% | 200 |
| 2024/04/17 | 3,970 | 3,970 | 3,970 | 3,970 | +5 | +0.1% | 100 |
| 2024/04/16 | 3,900 | 3,965 | 3,900 | 3,965 | +25 | +0.6% | 300 |
| 2024/04/15 | 3,895 | 3,940 | 3,895 | 3,940 | +40 | +1% | 200 |
| 2024/04/12 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 200 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 3,935 | 3,960 | 3,935 | 3,960 | +70 | +1.8% | 400 |
| 2024/04/09 | 3,930 | 3,930 | 3,890 | 3,890 | -40 | -1% | 400 |
| 2024/04/08 | 3,930 | 3,930 | 3,930 | 3,930 | +15 | +0.4% | 200 |
| 2024/04/05 | 3,915 | 3,915 | 3,915 | 3,915 | - | - | 100 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 3,950 | 3,950 | 3,870 | 3,870 | - | - | 400 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 3,895 | 3,915 | 3,845 | 3,915 | +10 | +0.3% | 500 |
201～
250
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
