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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,286 | 1,314 | 1,273 | 1,278 | -13 | -1% | 153,400 |
| 2023/07/14 | 1,291 | 1,305 | 1,255 | 1,291 | ±0 | ±0% | 208,400 |
| 2023/07/13 | 1,250 | 1,296 | 1,231 | 1,291 | +38 | +3% | 246,200 |
| 2023/07/12 | 1,251 | 1,267 | 1,237 | 1,253 | +6 | +0.5% | 168,800 |
| 2023/07/11 | 1,222 | 1,251 | 1,221 | 1,247 | +40 | +3.3% | 141,300 |
| 2023/07/10 | 1,234 | 1,251 | 1,206 | 1,207 | -17 | -1.4% | 153,100 |
| 2023/07/07 | 1,239 | 1,247 | 1,208 | 1,224 | -35 | -2.8% | 301,300 |
| 2023/07/06 | 1,294 | 1,300 | 1,259 | 1,259 | -44 | -3.4% | 199,300 |
| 2023/07/05 | 1,290 | 1,307 | 1,265 | 1,303 | -4 | -0.3% | 189,800 |
| 2023/07/04 | 1,307 | 1,316 | 1,296 | 1,307 | -17 | -1.3% | 155,200 |
| 2023/07/03 | 1,345 | 1,365 | 1,319 | 1,324 | -6 | -0.5% | 237,600 |
| 2023/06/30 | 1,328 | 1,338 | 1,300 | 1,330 | +14 | +1.1% | 358,800 |
| 2023/06/29 | 1,280 | 1,333 | 1,272 | 1,316 | +47 | +3.7% | 288,600 |
| 2023/06/28 | 1,254 | 1,283 | 1,241 | 1,269 | +28 | +2.3% | 263,600 |
| 2023/06/27 | 1,251 | 1,256 | 1,228 | 1,241 | -15 | -1.2% | 149,600 |
| 2023/06/26 | 1,248 | 1,279 | 1,224 | 1,256 | +5 | +0.4% | 194,200 |
| 2023/06/23 | 1,282 | 1,301 | 1,238 | 1,251 | -28 | -2.2% | 250,200 |
| 2023/06/22 | 1,262 | 1,284 | 1,245 | 1,279 | +8 | +0.6% | 158,500 |
| 2023/06/21 | 1,225 | 1,281 | 1,220 | 1,271 | +34 | +2.7% | 252,900 |
| 2023/06/20 | 1,209 | 1,240 | 1,195 | 1,237 | +22 | +1.8% | 213,000 |
| 2023/06/19 | 1,280 | 1,295 | 1,207 | 1,215 | -24 | -1.9% | 291,200 |
| 2023/06/16 | 1,256 | 1,265 | 1,220 | 1,239 | ±0 | ±0% | 775,800 |
| 2023/06/15 | 1,210 | 1,255 | 1,206 | 1,239 | +27 | +2.2% | 271,200 |
| 2023/06/14 | 1,200 | 1,212 | 1,190 | 1,212 | +27 | +2.3% | 337,600 |
| 2023/06/13 | 1,188 | 1,191 | 1,180 | 1,185 | -5 | -0.4% | 151,200 |
| 2023/06/12 | 1,195 | 1,195 | 1,162 | 1,190 | +14 | +1.2% | 177,800 |
| 2023/06/09 | 1,173 | 1,184 | 1,160 | 1,176 | +5 | +0.4% | 222,900 |
| 2023/06/08 | 1,191 | 1,200 | 1,162 | 1,171 | -20 | -1.7% | 209,800 |
| 2023/06/07 | 1,226 | 1,236 | 1,188 | 1,191 | -28 | -2.3% | 235,700 |
| 2023/06/06 | 1,190 | 1,230 | 1,180 | 1,219 | +21 | +1.8% | 244,700 |
| 2023/06/05 | 1,189 | 1,205 | 1,183 | 1,198 | +34 | +2.9% | 197,700 |
| 2023/06/02 | 1,140 | 1,175 | 1,140 | 1,164 | +36 | +3.2% | 185,700 |
| 2023/06/01 | 1,133 | 1,135 | 1,109 | 1,128 | -17 | -1.5% | 182,100 |
| 2023/05/31 | 1,150 | 1,156 | 1,137 | 1,145 | -24 | -2.1% | 312,900 |
| 2023/05/30 | 1,160 | 1,174 | 1,151 | 1,169 | ±0 | ±0% | 164,300 |
| 2023/05/29 | 1,180 | 1,195 | 1,167 | 1,169 | +2 | +0.2% | 156,100 |
| 2023/05/26 | 1,164 | 1,194 | 1,157 | 1,167 | +2 | +0.2% | 206,700 |
| 2023/05/25 | 1,134 | 1,168 | 1,123 | 1,165 | +12 | +1% | 192,400 |
| 2023/05/24 | 1,141 | 1,174 | 1,141 | 1,153 | +13 | +1.1% | 190,300 |
| 2023/05/23 | 1,164 | 1,178 | 1,136 | 1,140 | -17 | -1.5% | 176,700 |
| 2023/05/22 | 1,126 | 1,159 | 1,111 | 1,157 | +24 | +2.1% | 192,500 |
| 2023/05/19 | 1,091 | 1,133 | 1,086 | 1,133 | +27 | +2.4% | 219,400 |
| 2023/05/18 | 1,094 | 1,111 | 1,084 | 1,106 | +15 | +1.4% | 219,500 |
| 2023/05/17 | 1,103 | 1,114 | 1,088 | 1,091 | -21 | -1.9% | 181,700 |
| 2023/05/16 | 1,118 | 1,135 | 1,108 | 1,112 | -6 | -0.5% | 143,000 |
| 2023/05/15 | 1,134 | 1,134 | 1,107 | 1,118 | -15 | -1.3% | 206,000 |
| 2023/05/12 | 1,169 | 1,171 | 1,110 | 1,133 | -48 | -4.1% | 419,300 |
| 2023/05/11 | 1,220 | 1,230 | 1,148 | 1,181 | +19 | +1.6% | 968,000 |
| 2023/05/10 | 1,036 | 1,203 | 1,020 | 1,162 | +121 | +11.6% | 1,322,400 |
| 2023/05/09 | 1,040 | 1,046 | 1,033 | 1,041 | +4 | +0.4% | 211,900 |
501～
550
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 | 203,600円 | +1.4% | +81.7% | 1.18% | 12.79倍 | 1.76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 | 475,000円 | -7.9% | -11.8% | 6.32% | 14.46倍 | 0.96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 | 182,900円 | -6.6% | -0.3% | 4.92% | 22.93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 | 246,300円 | -6.1% | -42.0% | 3.86% | 14.97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 | 302,000円 | -0.8% | -28.8% | 1.32% | 13.99倍 | 2.01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
