三菱ロジスネクストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,500 | 1,528 | 1,492 | 1,521 | +15 | +1% | 226,100 |
| 2024/05/01 | 1,527 | 1,539 | 1,506 | 1,506 | -61 | -3.9% | 258,000 |
| 2024/04/30 | 1,535 | 1,571 | 1,513 | 1,567 | +64 | +4.3% | 306,300 |
| 2024/04/26 | 1,482 | 1,519 | 1,445 | 1,503 | +35 | +2.4% | 273,900 |
| 2024/04/25 | 1,510 | 1,517 | 1,468 | 1,468 | -66 | -4.3% | 189,800 |
| 2024/04/24 | 1,539 | 1,544 | 1,520 | 1,534 | +23 | +1.5% | 214,900 |
| 2024/04/23 | 1,509 | 1,537 | 1,491 | 1,511 | +19 | +1.3% | 234,700 |
| 2024/04/22 | 1,489 | 1,517 | 1,475 | 1,492 | +1 | +0.1% | 194,700 |
| 2024/04/19 | 1,548 | 1,548 | 1,463 | 1,491 | -61 | -3.9% | 337,800 |
| 2024/04/18 | 1,545 | 1,575 | 1,533 | 1,552 | -26 | -1.6% | 180,600 |
| 2024/04/17 | 1,610 | 1,614 | 1,557 | 1,578 | -31 | -1.9% | 272,600 |
| 2024/04/16 | 1,626 | 1,636 | 1,594 | 1,609 | -57 | -3.4% | 325,600 |
| 2024/04/15 | 1,641 | 1,675 | 1,633 | 1,666 | -15 | -0.9% | 182,500 |
| 2024/04/12 | 1,715 | 1,715 | 1,675 | 1,681 | -42 | -2.4% | 273,800 |
| 2024/04/11 | 1,696 | 1,731 | 1,685 | 1,723 | -1 | -0.1% | 202,200 |
| 2024/04/10 | 1,754 | 1,760 | 1,720 | 1,724 | -37 | -2.1% | 209,300 |
| 2024/04/09 | 1,729 | 1,784 | 1,715 | 1,761 | +32 | +1.9% | 223,800 |
| 2024/04/08 | 1,735 | 1,740 | 1,712 | 1,729 | +6 | +0.3% | 199,500 |
| 2024/04/05 | 1,752 | 1,775 | 1,718 | 1,723 | -59 | -3.3% | 327,500 |
| 2024/04/04 | 1,768 | 1,807 | 1,767 | 1,782 | +47 | +2.7% | 274,900 |
| 2024/04/03 | 1,733 | 1,767 | 1,712 | 1,735 | -50 | -2.8% | 442,300 |
| 2024/04/02 | 1,796 | 1,823 | 1,758 | 1,785 | -13 | -0.7% | 469,400 |
| 2024/04/01 | 1,880 | 1,894 | 1,788 | 1,798 | -96 | -5.1% | 660,100 |
| 2024/03/29 | 1,845 | 1,907 | 1,832 | 1,894 | +64 | +3.5% | 462,300 |
| 2024/03/28 | 1,808 | 1,880 | 1,789 | 1,830 | +40 | +2.2% | 570,000 |
| 2024/03/27 | 1,826 | 1,844 | 1,789 | 1,790 | -22 | -1.2% | 647,100 |
| 2024/03/26 | 1,828 | 1,845 | 1,793 | 1,812 | +9 | +0.5% | 393,700 |
| 2024/03/25 | 1,822 | 1,843 | 1,756 | 1,803 | -59 | -3.2% | 1,001,900 |
| 2024/03/22 | 1,908 | 1,922 | 1,847 | 1,862 | -66 | -3.4% | 897,600 |
| 2024/03/21 | 1,823 | 1,928 | 1,779 | 1,928 | +170 | +9.7% | 1,110,600 |
| 2024/03/19 | 1,719 | 1,774 | 1,673 | 1,758 | +39 | +2.3% | 653,600 |
| 2024/03/18 | 1,673 | 1,725 | 1,673 | 1,719 | +72 | +4.4% | 506,700 |
| 2024/03/15 | 1,596 | 1,682 | 1,591 | 1,647 | +45 | +2.8% | 527,200 |
| 2024/03/14 | 1,585 | 1,604 | 1,539 | 1,602 | +8 | +0.5% | 495,200 |
| 2024/03/13 | 1,688 | 1,711 | 1,592 | 1,594 | -82 | -4.9% | 583,500 |
| 2024/03/12 | 1,646 | 1,679 | 1,632 | 1,676 | -4 | -0.2% | 353,200 |
| 2024/03/11 | 1,746 | 1,779 | 1,656 | 1,680 | -106 | -5.9% | 664,200 |
| 2024/03/08 | 1,790 | 1,854 | 1,773 | 1,786 | -12 | -0.7% | 534,100 |
| 2024/03/07 | 1,888 | 1,929 | 1,782 | 1,798 | -20 | -1.1% | 757,900 |
| 2024/03/06 | 1,769 | 1,826 | 1,743 | 1,818 | +12 | +0.7% | 546,100 |
| 2024/03/05 | 1,788 | 1,819 | 1,716 | 1,806 | +15 | +0.8% | 619,900 |
| 2024/03/04 | 1,848 | 1,853 | 1,751 | 1,791 | -9 | -0.5% | 663,800 |
| 2024/03/01 | 1,650 | 1,833 | 1,642 | 1,800 | +144 | +8.7% | 1,507,300 |
| 2024/02/29 | 1,487 | 1,660 | 1,476 | 1,656 | +141 | +9.3% | 973,300 |
| 2024/02/28 | 1,414 | 1,558 | 1,405 | 1,515 | +85 | +5.9% | 985,300 |
| 2024/02/27 | 1,458 | 1,459 | 1,423 | 1,430 | -20 | -1.4% | 177,200 |
| 2024/02/26 | 1,440 | 1,459 | 1,430 | 1,450 | +18 | +1.3% | 353,100 |
| 2024/02/22 | 1,419 | 1,435 | 1,392 | 1,432 | +16 | +1.1% | 324,600 |
| 2024/02/21 | 1,448 | 1,459 | 1,416 | 1,416 | -50 | -3.4% | 273,300 |
| 2024/02/20 | 1,483 | 1,508 | 1,448 | 1,466 | +3 | +0.2% | 387,700 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「三菱ロジ」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱ロジ | 152,100円 | +12.1% | +243.5% | 1.31% | 5.59倍 | 1.58倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 日野自 | 45,000円 | +5.5% | - | 0.00% | 32.29倍 | 0.65倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| 東海理化 | 221,000円 | -7.0% | -36.9% | 3.17% | 9.35倍 | 0.59倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| エクセディ | 287,600円 | -2.7% | - | 4.17% | 13.51倍 | 0.62倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| 産車体 | 102,400円 | +0.1% | -53.1% | 1.27% | 126.11倍 | 0.80倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
市場注目の銘柄
チャート関連のコラム
