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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,365 | 3,365 | 3,365 | 3,365 | ±0 | ±0% | 100 |
| 2023/04/06 | 3,345 | 3,415 | 3,345 | 3,365 | ±0 | ±0% | 400 |
| 2023/04/05 | 3,360 | 3,365 | 3,350 | 3,365 | +15 | +0.4% | 500 |
| 2023/04/04 | 3,420 | 3,420 | 3,350 | 3,350 | ±0 | ±0% | 500 |
| 2023/04/03 | 3,420 | 3,420 | 3,350 | 3,350 | -35 | -1% | 200 |
| 2023/03/31 | 3,340 | 3,430 | 3,340 | 3,385 | +60 | +1.8% | 700 |
| 2023/03/30 | 3,315 | 3,355 | 3,315 | 3,325 | -170 | -4.9% | 1,000 |
| 2023/03/29 | 3,480 | 3,495 | 3,480 | 3,495 | +15 | +0.4% | 600 |
| 2023/03/28 | 3,470 | 3,480 | 3,470 | 3,480 | +10 | +0.3% | 400 |
| 2023/03/27 | 3,455 | 3,470 | 3,455 | 3,470 | +15 | +0.4% | 300 |
| 2023/03/24 | 3,480 | 3,480 | 3,455 | 3,455 | -25 | -0.7% | 200 |
| 2023/03/23 | 3,450 | 3,480 | 3,450 | 3,480 | +65 | +1.9% | 300 |
| 2023/03/22 | 3,415 | 3,415 | 3,415 | 3,415 | -55 | -1.6% | 100 |
| 2023/03/20 | 3,480 | 3,480 | 3,470 | 3,470 | - | - | 200 |
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/16 | 3,410 | 3,450 | 3,410 | 3,410 | -15 | -0.4% | 400 |
| 2023/03/15 | 3,480 | 3,480 | 3,405 | 3,425 | -20 | -0.6% | 400 |
| 2023/03/14 | 3,405 | 3,445 | 3,405 | 3,445 | -10 | -0.3% | 600 |
| 2023/03/13 | 3,450 | 3,480 | 3,450 | 3,455 | -30 | -0.9% | 400 |
| 2023/03/10 | 3,485 | 3,485 | 3,485 | 3,485 | - | - | 100 |
| 2023/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/07 | 3,440 | 3,470 | 3,440 | 3,470 | +30 | +0.9% | 400 |
| 2023/03/06 | 3,425 | 3,445 | 3,395 | 3,440 | +65 | +1.9% | 700 |
| 2023/03/03 | 3,430 | 3,430 | 3,375 | 3,375 | -45 | -1.3% | 300 |
| 2023/03/02 | 3,365 | 3,420 | 3,365 | 3,420 | -10 | -0.3% | 400 |
| 2023/03/01 | 3,430 | 3,430 | 3,430 | 3,430 | +45 | +1.3% | 100 |
| 2023/02/28 | 3,375 | 3,385 | 3,375 | 3,385 | +10 | +0.3% | 300 |
| 2023/02/27 | 3,355 | 3,430 | 3,350 | 3,375 | +25 | +0.7% | 600 |
| 2023/02/24 | 3,365 | 3,370 | 3,350 | 3,350 | -85 | -2.5% | 1,400 |
| 2023/02/22 | 3,380 | 3,435 | 3,375 | 3,435 | - | - | 300 |
| 2023/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/20 | 3,470 | 3,470 | 3,395 | 3,395 | - | - | 400 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 3,490 | 3,490 | 3,420 | 3,470 | +120 | +3.6% | 900 |
| 2023/02/15 | 3,350 | 3,355 | 3,350 | 3,350 | -50 | -1.5% | 400 |
| 2023/02/14 | 3,415 | 3,415 | 3,400 | 3,400 | -30 | -0.9% | 300 |
| 2023/02/13 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 600 |
| 2023/02/10 | 3,425 | 3,430 | 3,425 | 3,430 | - | - | 300 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 3,465 | 3,465 | 3,430 | 3,430 | -10 | -0.3% | 800 |
| 2023/02/07 | 3,440 | 3,450 | 3,440 | 3,440 | +5 | +0.1% | 600 |
| 2023/02/06 | 3,425 | 3,435 | 3,420 | 3,435 | +25 | +0.7% | 600 |
| 2023/02/03 | 3,410 | 3,420 | 3,410 | 3,410 | ±0 | ±0% | 400 |
| 2023/02/02 | 3,400 | 3,415 | 3,400 | 3,410 | - | - | 700 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 3,395 | 3,400 | 3,395 | 3,400 | +50 | +1.5% | 700 |
| 2023/01/30 | 3,350 | 3,350 | 3,350 | 3,350 | -10 | -0.3% | 200 |
| 2023/01/27 | 3,360 | 3,360 | 3,360 | 3,360 | -45 | -1.3% | 100 |
| 2023/01/26 | 3,410 | 3,410 | 3,390 | 3,405 | +15 | +0.4% | 700 |
401～
450
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
