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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,918 | 1,951 | 1,885 | 1,896 | -48 | -2.5% | 378,300 |
| 2025/02/14 | 1,963 | 1,992 | 1,931 | 1,944 | -6 | -0.3% | 307,400 |
| 2025/02/13 | 1,957 | 1,968 | 1,937 | 1,950 | +24 | +1.2% | 206,900 |
| 2025/02/12 | 1,920 | 1,928 | 1,905 | 1,926 | +13 | +0.7% | 152,700 |
| 2025/02/10 | 1,911 | 1,948 | 1,909 | 1,913 | -3 | -0.2% | 263,700 |
| 2025/02/07 | 1,934 | 1,940 | 1,910 | 1,916 | -32 | -1.6% | 251,900 |
| 2025/02/06 | 1,966 | 2,001 | 1,926 | 1,948 | +2 | +0.1% | 440,100 |
| 2025/02/05 | 1,987 | 2,030 | 1,936 | 1,946 | -1 | -0.1% | 535,700 |
| 2025/02/04 | 1,950 | 1,967 | 1,862 | 1,947 | +12 | +0.6% | 971,200 |
| 2025/02/03 | 1,970 | 1,983 | 1,927 | 1,935 | -67 | -3.3% | 439,600 |
| 2025/01/31 | 1,972 | 2,002 | 1,972 | 2,002 | +31 | +1.6% | 221,200 |
| 2025/01/30 | 1,981 | 2,016 | 1,962 | 1,971 | -12 | -0.6% | 389,600 |
| 2025/01/29 | 1,974 | 2,003 | 1,968 | 1,983 | +9 | +0.5% | 316,400 |
| 2025/01/28 | 1,976 | 2,010 | 1,943 | 1,974 | -21 | -1.1% | 293,000 |
| 2025/01/27 | 2,066 | 2,068 | 1,984 | 1,995 | -69 | -3.3% | 377,000 |
| 2025/01/24 | 2,033 | 2,066 | 2,009 | 2,064 | +31 | +1.5% | 290,900 |
| 2025/01/23 | 1,950 | 2,050 | 1,941 | 2,033 | +98 | +5.1% | 377,900 |
| 2025/01/22 | 1,919 | 1,953 | 1,904 | 1,935 | +25 | +1.3% | 317,000 |
| 2025/01/21 | 1,913 | 1,916 | 1,877 | 1,910 | +18 | +1% | 223,800 |
| 2025/01/20 | 1,870 | 1,918 | 1,861 | 1,892 | -18 | -0.9% | 448,100 |
| 2025/01/17 | 1,904 | 1,915 | 1,864 | 1,910 | -11 | -0.6% | 325,300 |
| 2025/01/16 | 1,924 | 1,934 | 1,885 | 1,921 | -4 | -0.2% | 244,500 |
| 2025/01/15 | 1,911 | 1,929 | 1,860 | 1,925 | +7 | +0.4% | 422,000 |
| 2025/01/14 | 1,900 | 1,922 | 1,895 | 1,918 | -7 | -0.4% | 310,600 |
| 2025/01/10 | 1,927 | 1,947 | 1,906 | 1,925 | -2 | -0.1% | 225,900 |
| 2025/01/09 | 1,937 | 1,945 | 1,898 | 1,927 | -10 | -0.5% | 397,800 |
| 2025/01/08 | 1,959 | 1,993 | 1,926 | 1,937 | -22 | -1.1% | 434,200 |
| 2025/01/07 | 1,950 | 1,965 | 1,933 | 1,959 | +23 | +1.2% | 301,400 |
| 2025/01/06 | 1,970 | 1,986 | 1,922 | 1,936 | -27 | -1.4% | 288,900 |
| 2024/12/30 | 1,992 | 1,993 | 1,954 | 1,963 | -15 | -0.8% | 116,100 |
| 2024/12/27 | 1,981 | 1,998 | 1,962 | 1,978 | +8 | +0.4% | 277,900 |
| 2024/12/26 | 1,950 | 1,979 | 1,936 | 1,970 | +31 | +1.6% | 242,900 |
| 2024/12/25 | 1,944 | 1,957 | 1,904 | 1,939 | +14 | +0.7% | 156,900 |
| 2024/12/24 | 1,910 | 1,928 | 1,896 | 1,925 | +11 | +0.6% | 206,000 |
| 2024/12/23 | 1,947 | 1,947 | 1,885 | 1,914 | -23 | -1.2% | 394,200 |
| 2024/12/20 | 1,969 | 2,005 | 1,936 | 1,937 | -29 | -1.5% | 452,900 |
| 2024/12/19 | 1,943 | 1,995 | 1,937 | 1,966 | -17 | -0.9% | 429,100 |
| 2024/12/18 | 1,961 | 2,006 | 1,953 | 1,983 | +15 | +0.8% | 253,000 |
| 2024/12/17 | 1,940 | 2,006 | 1,922 | 1,968 | +20 | +1% | 466,400 |
| 2024/12/16 | 1,910 | 1,952 | 1,890 | 1,948 | +21 | +1.1% | 352,800 |
| 2024/12/13 | 1,971 | 1,996 | 1,903 | 1,927 | -74 | -3.7% | 551,600 |
| 2024/12/12 | 2,039 | 2,063 | 1,948 | 2,001 | -4 | -0.2% | 1,247,200 |
| 2024/12/11 | 1,854 | 2,007 | 1,818 | 2,005 | +130 | +6.9% | 1,015,300 |
| 2024/12/10 | 1,775 | 1,990 | 1,775 | 1,875 | +140 | +8.1% | 3,398,600 |
| 2024/12/09 | 1,735 | 1,735 | 1,735 | 1,735 | +300 | +20.9% | 232,100 |
| 2024/12/06 | 1,435 | 1,435 | 1,435 | 1,435 | +300 | +26.4% | 77,400 |
| 2024/12/05 | 1,145 | 1,165 | 1,132 | 1,135 | -4 | -0.4% | 151,900 |
| 2024/12/04 | 1,157 | 1,157 | 1,121 | 1,139 | -16 | -1.4% | 217,100 |
| 2024/12/03 | 1,158 | 1,184 | 1,151 | 1,155 | ±0 | ±0% | 168,100 |
| 2024/12/02 | 1,163 | 1,172 | 1,146 | 1,155 | -1 | -0.1% | 120,600 |
51～
100
件表示中 / 3691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 | 197,000円 | -4.5% | -44.0% | 1.22% | 11.67倍 | 1.77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 | 46,900円 | -11.6% | -11.0% | 0.00% | 13.46倍 | 1.51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 |
| ＴＳテック | 162,700円 | +0.3% | -5.7% | 5.10% | 16.17倍 | 0.63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 |
| エクセディ | 433,000円 | -7.9% | -11.8% | 5.77% | 13.18倍 | 0.87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 |
| 東海理化 | 210,600円 | -6.1% | -42.0% | 4.51% | 12.79倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
