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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,919 | 1,933 | 1,891 | 1,891 | -28 | -1.5% | 215,700 |
| 2025/07/02 | 1,935 | 1,950 | 1,910 | 1,919 | -20 | -1% | 251,800 |
| 2025/07/01 | 1,960 | 1,977 | 1,939 | 1,939 | -29 | -1.5% | 212,600 |
| 2025/06/30 | 2,034 | 2,036 | 1,968 | 1,968 | -51 | -2.5% | 290,700 |
| 2025/06/27 | 2,034 | 2,049 | 1,998 | 2,019 | +11 | +0.5% | 224,200 |
| 2025/06/26 | 2,001 | 2,029 | 1,980 | 2,008 | +8 | +0.4% | 186,000 |
| 2025/06/25 | 1,960 | 2,021 | 1,958 | 2,000 | +47 | +2.4% | 362,400 |
| 2025/06/24 | 1,965 | 1,973 | 1,934 | 1,953 | -18 | -0.9% | 362,700 |
| 2025/06/23 | 2,007 | 2,034 | 1,961 | 1,971 | -39 | -1.9% | 217,500 |
| 2025/06/20 | 2,005 | 2,042 | 1,991 | 2,010 | -37 | -1.8% | 1,546,600 |
| 2025/06/19 | 2,017 | 2,097 | 1,997 | 2,047 | +30 | +1.5% | 508,600 |
| 2025/06/18 | 2,021 | 2,043 | 2,004 | 2,017 | -13 | -0.6% | 203,900 |
| 2025/06/17 | 2,040 | 2,044 | 2,011 | 2,030 | -14 | -0.7% | 210,500 |
| 2025/06/16 | 2,063 | 2,090 | 2,037 | 2,044 | -6 | -0.3% | 201,300 |
| 2025/06/13 | 2,079 | 2,089 | 2,026 | 2,050 | -53 | -2.5% | 244,300 |
| 2025/06/12 | 1,990 | 2,112 | 1,990 | 2,103 | +121 | +6.1% | 590,200 |
| 2025/06/11 | 2,002 | 2,022 | 1,980 | 1,982 | -29 | -1.4% | 390,200 |
| 2025/06/10 | 2,054 | 2,065 | 2,011 | 2,011 | -39 | -1.9% | 213,000 |
| 2025/06/09 | 2,115 | 2,115 | 2,047 | 2,050 | -65 | -3.1% | 242,800 |
| 2025/06/06 | 2,095 | 2,146 | 2,088 | 2,115 | +11 | +0.5% | 123,200 |
| 2025/06/05 | 2,135 | 2,135 | 2,090 | 2,104 | -35 | -1.6% | 347,900 |
| 2025/06/04 | 2,182 | 2,183 | 2,131 | 2,139 | -23 | -1.1% | 357,900 |
| 2025/06/03 | 2,210 | 2,210 | 2,153 | 2,162 | -30 | -1.4% | 164,300 |
| 2025/06/02 | 2,192 | 2,218 | 2,169 | 2,192 | -6 | -0.3% | 168,500 |
| 2025/05/30 | 2,123 | 2,199 | 2,109 | 2,198 | +58 | +2.7% | 382,400 |
| 2025/05/29 | 2,145 | 2,162 | 2,130 | 2,140 | -8 | -0.4% | 242,600 |
| 2025/05/28 | 2,165 | 2,178 | 2,139 | 2,148 | +9 | +0.4% | 228,600 |
| 2025/05/27 | 2,146 | 2,164 | 2,114 | 2,139 | +16 | +0.8% | 178,100 |
| 2025/05/26 | 2,150 | 2,162 | 2,115 | 2,123 | -19 | -0.9% | 130,400 |
| 2025/05/23 | 2,145 | 2,160 | 2,120 | 2,142 | -2 | -0.1% | 153,400 |
1～
50
件表示中 / 3754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 | 207,000円 | +1.4% | +81.7% | 1.16% | 13.00倍 | 1.79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 |
| エクセディ | 479,500円 | -7.9% | -11.8% | 6.26% | 14.60倍 | 0.97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 |
| ＴＳテック | 183,700円 | -6.6% | -0.3% | 4.90% | 23.03倍 | 0.71倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 東海理化 | 247,100円 | -6.1% | -42.0% | 3.84% | 15.02倍 | 0.67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 |
| 名村造 | 312,000円 | -0.8% | -28.8% | 1.28% | 14.45倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
