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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,418 | 1,436 | 1,395 | 1,409 | -9 | -0.6% | 177,400 |
| 2023/09/27 | 1,393 | 1,418 | 1,376 | 1,418 | +27 | +1.9% | 202,000 |
| 2023/09/26 | 1,425 | 1,425 | 1,391 | 1,391 | -35 | -2.5% | 191,100 |
| 2023/09/25 | 1,385 | 1,427 | 1,366 | 1,426 | +27 | +1.9% | 147,600 |
| 2023/09/22 | 1,372 | 1,411 | 1,341 | 1,399 | +7 | +0.5% | 253,200 |
| 2023/09/21 | 1,380 | 1,413 | 1,370 | 1,392 | +10 | +0.7% | 170,600 |
| 2023/09/20 | 1,410 | 1,412 | 1,371 | 1,382 | -28 | -2% | 189,800 |
| 2023/09/19 | 1,361 | 1,420 | 1,348 | 1,410 | +53 | +3.9% | 305,600 |
| 2023/09/15 | 1,343 | 1,361 | 1,335 | 1,357 | +33 | +2.5% | 203,000 |
| 2023/09/14 | 1,295 | 1,324 | 1,284 | 1,324 | +15 | +1.1% | 153,800 |
| 2023/09/13 | 1,310 | 1,322 | 1,292 | 1,309 | -1 | -0.1% | 161,300 |
| 2023/09/12 | 1,304 | 1,310 | 1,279 | 1,310 | +7 | +0.5% | 177,300 |
| 2023/09/11 | 1,310 | 1,315 | 1,282 | 1,303 | -7 | -0.5% | 189,400 |
| 2023/09/08 | 1,340 | 1,340 | 1,307 | 1,310 | -60 | -4.4% | 257,400 |
| 2023/09/07 | 1,338 | 1,409 | 1,334 | 1,370 | +22 | +1.6% | 241,900 |
| 2023/09/06 | 1,354 | 1,375 | 1,338 | 1,348 | -17 | -1.2% | 221,000 |
| 2023/09/05 | 1,345 | 1,365 | 1,330 | 1,365 | +20 | +1.5% | 174,100 |
| 2023/09/04 | 1,360 | 1,369 | 1,331 | 1,345 | -25 | -1.8% | 178,600 |
| 2023/09/01 | 1,350 | 1,372 | 1,347 | 1,370 | +2 | +0.1% | 186,400 |
| 2023/08/31 | 1,350 | 1,373 | 1,349 | 1,368 | +22 | +1.6% | 211,200 |
| 2023/08/30 | 1,331 | 1,348 | 1,327 | 1,346 | +9 | +0.7% | 145,600 |
| 2023/08/29 | 1,337 | 1,341 | 1,325 | 1,337 | ±0 | ±0% | 119,500 |
| 2023/08/28 | 1,308 | 1,337 | 1,295 | 1,337 | +50 | +3.9% | 147,900 |
| 2023/08/25 | 1,287 | 1,298 | 1,281 | 1,287 | -19 | -1.5% | 122,400 |
| 2023/08/24 | 1,288 | 1,315 | 1,265 | 1,306 | +15 | +1.2% | 180,200 |
| 2023/08/23 | 1,331 | 1,334 | 1,288 | 1,291 | -57 | -4.2% | 267,600 |
| 2023/08/22 | 1,320 | 1,348 | 1,311 | 1,348 | +44 | +3.4% | 128,000 |
| 2023/08/21 | 1,313 | 1,326 | 1,303 | 1,304 | +5 | +0.4% | 126,600 |
| 2023/08/18 | 1,285 | 1,309 | 1,281 | 1,299 | -17 | -1.3% | 127,900 |
| 2023/08/17 | 1,319 | 1,343 | 1,287 | 1,316 | -10 | -0.8% | 226,200 |
| 2023/08/16 | 1,380 | 1,381 | 1,322 | 1,326 | -63 | -4.5% | 217,700 |
| 2023/08/15 | 1,408 | 1,411 | 1,375 | 1,389 | -42 | -2.9% | 346,300 |
| 2023/08/14 | 1,400 | 1,439 | 1,391 | 1,431 | +45 | +3.2% | 438,000 |
| 2023/08/10 | 1,322 | 1,390 | 1,306 | 1,386 | +64 | +4.8% | 274,200 |
| 2023/08/09 | 1,357 | 1,358 | 1,322 | 1,322 | -45 | -3.3% | 248,600 |
| 2023/08/08 | 1,365 | 1,411 | 1,363 | 1,367 | +8 | +0.6% | 348,700 |
| 2023/08/07 | 1,330 | 1,375 | 1,307 | 1,359 | +29 | +2.2% | 575,500 |
| 2023/08/04 | 1,244 | 1,355 | 1,223 | 1,330 | +97 | +7.9% | 872,800 |
| 2023/08/03 | 1,230 | 1,249 | 1,215 | 1,233 | -12 | -1% | 199,900 |
| 2023/08/02 | 1,256 | 1,283 | 1,243 | 1,245 | -29 | -2.3% | 123,400 |
| 2023/08/01 | 1,271 | 1,283 | 1,262 | 1,274 | -3 | -0.2% | 147,700 |
| 2023/07/31 | 1,295 | 1,303 | 1,277 | 1,277 | +12 | +0.9% | 174,000 |
| 2023/07/28 | 1,260 | 1,265 | 1,233 | 1,265 | -18 | -1.4% | 222,600 |
| 2023/07/27 | 1,309 | 1,314 | 1,282 | 1,283 | -28 | -2.1% | 140,600 |
| 2023/07/26 | 1,301 | 1,320 | 1,292 | 1,311 | +2 | +0.2% | 111,200 |
| 2023/07/25 | 1,319 | 1,327 | 1,299 | 1,309 | +9 | +0.7% | 164,400 |
| 2023/07/24 | 1,310 | 1,313 | 1,292 | 1,300 | +9 | +0.7% | 129,400 |
| 2023/07/21 | 1,264 | 1,300 | 1,257 | 1,291 | +21 | +1.7% | 121,300 |
| 2023/07/20 | 1,285 | 1,295 | 1,265 | 1,270 | -21 | -1.6% | 150,800 |
| 2023/07/19 | 1,289 | 1,303 | 1,268 | 1,291 | +13 | +1% | 169,100 |
451～
500
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
