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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,801 | 1,859 | 1,801 | 1,843 | +39 | +2.2% | 144,600 |
| 2025/09/12 | 1,800 | 1,819 | 1,790 | 1,804 | +7 | +0.4% | 85,600 |
| 2025/09/11 | 1,816 | 1,828 | 1,791 | 1,797 | -19 | -1% | 100,400 |
| 2025/09/10 | 1,833 | 1,834 | 1,816 | 1,816 | -17 | -0.9% | 74,900 |
| 2025/09/09 | 1,846 | 1,870 | 1,816 | 1,833 | -6 | -0.3% | 134,800 |
| 2025/09/08 | 1,835 | 1,839 | 1,814 | 1,839 | +20 | +1.1% | 114,900 |
| 2025/09/05 | 1,840 | 1,841 | 1,802 | 1,819 | +2 | +0.1% | 150,500 |
| 2025/09/04 | 1,841 | 1,843 | 1,817 | 1,817 | -36 | -1.9% | 153,200 |
| 2025/09/03 | 1,870 | 1,887 | 1,848 | 1,853 | -25 | -1.3% | 136,500 |
| 2025/09/02 | 1,885 | 1,911 | 1,875 | 1,878 | -8 | -0.4% | 139,600 |
| 2025/09/01 | 1,866 | 1,894 | 1,863 | 1,886 | +25 | +1.3% | 169,300 |
| 2025/08/29 | 1,910 | 1,916 | 1,861 | 1,861 | -60 | -3.1% | 195,700 |
| 2025/08/28 | 1,920 | 1,935 | 1,910 | 1,921 | -1 | -0.1% | 92,200 |
| 2025/08/27 | 1,944 | 1,944 | 1,909 | 1,922 | -14 | -0.7% | 140,800 |
| 2025/08/26 | 1,978 | 1,978 | 1,930 | 1,936 | -37 | -1.9% | 96,000 |
| 2025/08/25 | 1,946 | 1,991 | 1,943 | 1,973 | +11 | +0.6% | 84,000 |
| 2025/08/22 | 1,942 | 1,987 | 1,929 | 1,962 | -13 | -0.7% | 184,000 |
| 2025/08/21 | 1,940 | 2,085 | 1,903 | 1,975 | +31 | +1.6% | 940,500 |
| 2025/08/20 | 1,987 | 2,000 | 1,938 | 1,944 | -54 | -2.7% | 180,500 |
| 2025/08/19 | 2,005 | 2,017 | 1,987 | 1,998 | -5 | -0.2% | 115,200 |
| 2025/08/18 | 2,000 | 2,021 | 1,995 | 2,003 | +3 | +0.2% | 105,600 |
| 2025/08/15 | 1,988 | 2,009 | 1,975 | 2,000 | +18 | +0.9% | 95,400 |
| 2025/08/14 | 2,001 | 2,003 | 1,968 | 1,982 | -20 | -1% | 100,900 |
| 2025/08/13 | 1,971 | 2,002 | 1,948 | 2,002 | +36 | +1.8% | 148,400 |
| 2025/08/12 | 1,940 | 1,981 | 1,920 | 1,966 | +42 | +2.2% | 503,800 |
| 2025/08/08 | 1,901 | 1,938 | 1,901 | 1,924 | +14 | +0.7% | 153,900 |
| 2025/08/07 | 1,911 | 1,940 | 1,909 | 1,910 | -23 | -1.2% | 143,100 |
| 2025/08/06 | 1,945 | 1,962 | 1,906 | 1,933 | +28 | +1.5% | 475,000 |
| 2025/08/05 | 2,048 | 2,091 | 1,891 | 1,905 | -144 | -7% | 791,600 |
| 2025/08/04 | 1,945 | 2,053 | 1,945 | 2,049 | -21 | -1% | 252,900 |
| 2025/08/01 | 1,986 | 2,074 | 1,986 | 2,070 | +106 | +5.4% | 296,000 |
| 2025/07/31 | 1,960 | 2,000 | 1,946 | 1,964 | +26 | +1.3% | 212,100 |
| 2025/07/30 | 1,928 | 1,954 | 1,924 | 1,938 | -3 | -0.2% | 117,100 |
| 2025/07/29 | 1,960 | 1,974 | 1,921 | 1,941 | -36 | -1.8% | 132,600 |
| 2025/07/28 | 1,973 | 1,997 | 1,969 | 1,977 | +15 | +0.8% | 131,100 |
| 2025/07/25 | 2,000 | 2,007 | 1,962 | 1,962 | -64 | -3.2% | 129,700 |
| 2025/07/24 | 2,019 | 2,045 | 2,010 | 2,026 | +29 | +1.5% | 289,200 |
| 2025/07/23 | 1,923 | 2,022 | 1,912 | 1,997 | +114 | +6.1% | 347,100 |
| 2025/07/22 | 1,880 | 1,897 | 1,873 | 1,883 | -2 | -0.1% | 121,000 |
| 2025/07/18 | 1,947 | 1,950 | 1,885 | 1,885 | -60 | -3.1% | 165,300 |
| 2025/07/17 | 1,939 | 1,954 | 1,916 | 1,945 | -3 | -0.2% | 160,900 |
| 2025/07/16 | 1,960 | 1,982 | 1,943 | 1,948 | -12 | -0.6% | 142,500 |
| 2025/07/15 | 1,952 | 1,993 | 1,947 | 1,960 | +22 | +1.1% | 190,300 |
| 2025/07/14 | 1,935 | 1,962 | 1,930 | 1,938 | -1 | -0.1% | 124,900 |
| 2025/07/11 | 1,938 | 1,974 | 1,925 | 1,939 | +19 | +1% | 208,900 |
| 2025/07/10 | 1,945 | 1,952 | 1,892 | 1,920 | -24 | -1.2% | 230,800 |
| 2025/07/09 | 1,899 | 1,967 | 1,891 | 1,944 | +58 | +3.1% | 237,600 |
| 2025/07/08 | 1,885 | 1,894 | 1,873 | 1,886 | ±0 | ±0% | 158,900 |
| 2025/07/07 | 1,904 | 1,914 | 1,874 | 1,886 | -14 | -0.7% | 117,600 |
| 2025/07/04 | 1,915 | 1,933 | 1,882 | 1,900 | +9 | +0.5% | 200,200 |
1～
50
件表示中 / 3784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 | 184,300円 | -2.3% | +21.1% | 1.30% | 17.88倍 | 1.59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 |
| カヤバ | 426,000円 | +0.4% | -4.5% | 2.82% | 12.00倍 | 0.89倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| 名村造 | 305,000円 | -0.8% | -28.8% | 1.31% | 14.12倍 | 2.03倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| 産車体 | 128,400円 | +13.6% | +19.7% | 1.01% | 39.53倍 | 0.99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 |
| エフ・シー・シー | 322,000円 | -7.7% | -17.2% | 3.85% | 13.00倍 | 0.85倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
