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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,220 | 1,235 | 1,186 | 1,217 | +8 | +0.7% | 147,200 |
| 2018/08/13 | 1,246 | 1,267 | 1,199 | 1,209 | -88 | -6.8% | 190,600 |
| 2018/08/10 | 1,341 | 1,364 | 1,293 | 1,297 | -48 | -3.6% | 295,100 |
| 2018/08/09 | 1,292 | 1,358 | 1,281 | 1,345 | +56 | +4.3% | 262,900 |
| 2018/08/08 | 1,234 | 1,319 | 1,233 | 1,289 | +102 | +8.6% | 319,600 |
| 2018/08/07 | 1,156 | 1,205 | 1,156 | 1,187 | +38 | +3.3% | 301,300 |
| 2018/08/06 | 1,181 | 1,182 | 1,086 | 1,149 | -34 | -2.9% | 557,200 |
| 2018/08/03 | 1,411 | 1,441 | 1,158 | 1,183 | -227 | -16.1% | 900,000 |
| 2018/08/02 | 1,391 | 1,444 | 1,391 | 1,410 | +19 | +1.4% | 255,600 |
| 2018/08/01 | 1,375 | 1,405 | 1,366 | 1,391 | +16 | +1.2% | 193,200 |
| 2018/07/31 | 1,336 | 1,384 | 1,328 | 1,375 | +27 | +2% | 209,200 |
| 2018/07/30 | 1,354 | 1,380 | 1,332 | 1,348 | -13 | -1% | 127,200 |
| 2018/07/27 | 1,356 | 1,369 | 1,321 | 1,361 | +22 | +1.6% | 97,800 |
| 2018/07/26 | 1,300 | 1,355 | 1,300 | 1,339 | +50 | +3.9% | 148,300 |
| 2018/07/25 | 1,292 | 1,307 | 1,268 | 1,289 | +7 | +0.5% | 137,800 |
| 2018/07/24 | 1,258 | 1,295 | 1,256 | 1,282 | +56 | +4.6% | 163,700 |
| 2018/07/23 | 1,231 | 1,245 | 1,213 | 1,226 | -17 | -1.4% | 63,900 |
| 2018/07/20 | 1,242 | 1,286 | 1,238 | 1,243 | +1 | +0.1% | 164,200 |
| 2018/07/19 | 1,221 | 1,254 | 1,209 | 1,242 | +21 | +1.7% | 106,300 |
| 2018/07/18 | 1,210 | 1,237 | 1,199 | 1,221 | +22 | +1.8% | 119,700 |
| 2018/07/17 | 1,194 | 1,214 | 1,185 | 1,199 | -25 | -2% | 156,300 |
| 2018/07/13 | 1,227 | 1,248 | 1,220 | 1,224 | +11 | +0.9% | 121,300 |
| 2018/07/12 | 1,180 | 1,225 | 1,180 | 1,213 | +39 | +3.3% | 173,800 |
| 2018/07/11 | 1,187 | 1,187 | 1,140 | 1,174 | -22 | -1.8% | 150,100 |
| 2018/07/10 | 1,224 | 1,224 | 1,188 | 1,196 | -22 | -1.8% | 203,200 |
| 2018/07/09 | 1,189 | 1,223 | 1,145 | 1,218 | +19 | +1.6% | 154,400 |
| 2018/07/06 | 1,198 | 1,199 | 1,170 | 1,199 | +3 | +0.3% | 170,000 |
| 2018/07/05 | 1,200 | 1,221 | 1,188 | 1,196 | +12 | +1% | 289,400 |
| 2018/07/04 | 1,183 | 1,193 | 1,149 | 1,184 | -7 | -0.6% | 133,200 |
| 2018/07/03 | 1,200 | 1,211 | 1,174 | 1,191 | -4 | -0.3% | 115,500 |
| 2018/07/02 | 1,248 | 1,257 | 1,182 | 1,195 | -72 | -5.7% | 249,400 |
| 2018/06/29 | 1,278 | 1,282 | 1,235 | 1,267 | -21 | -1.6% | 198,400 |
| 2018/06/28 | 1,309 | 1,325 | 1,268 | 1,288 | -26 | -2% | 272,700 |
| 2018/06/27 | 1,307 | 1,333 | 1,280 | 1,314 | +4 | +0.3% | 182,900 |
| 2018/06/26 | 1,291 | 1,317 | 1,265 | 1,310 | -5 | -0.4% | 191,400 |
| 2018/06/25 | 1,326 | 1,348 | 1,312 | 1,315 | -17 | -1.3% | 100,200 |
| 2018/06/22 | 1,315 | 1,339 | 1,297 | 1,332 | -1 | -0.1% | 216,000 |
| 2018/06/21 | 1,373 | 1,392 | 1,309 | 1,333 | -10 | -0.7% | 335,300 |
| 2018/06/20 | 1,258 | 1,355 | 1,245 | 1,343 | +126 | +10.4% | 675,900 |
| 2018/06/19 | 1,213 | 1,253 | 1,207 | 1,217 | +4 | +0.3% | 112,200 |
| 2018/06/18 | 1,228 | 1,246 | 1,202 | 1,213 | -26 | -2.1% | 94,600 |
| 2018/06/15 | 1,251 | 1,259 | 1,221 | 1,239 | -24 | -1.9% | 166,200 |
| 2018/06/14 | 1,287 | 1,295 | 1,258 | 1,263 | -42 | -3.2% | 138,900 |
| 2018/06/13 | 1,242 | 1,318 | 1,240 | 1,305 | +62 | +5% | 267,600 |
| 2018/06/12 | 1,230 | 1,266 | 1,184 | 1,243 | +47 | +3.9% | 331,500 |
| 2018/06/11 | 1,192 | 1,226 | 1,189 | 1,196 | +7 | +0.6% | 128,300 |
| 2018/06/08 | 1,208 | 1,210 | 1,175 | 1,189 | -28 | -2.3% | 110,300 |
| 2018/06/07 | 1,215 | 1,234 | 1,206 | 1,217 | +7 | +0.6% | 81,200 |
| 2018/06/06 | 1,238 | 1,239 | 1,193 | 1,210 | -18 | -1.5% | 144,800 |
| 2018/06/05 | 1,176 | 1,254 | 1,176 | 1,228 | +72 | +6.2% | 403,700 |
1701～
1750
件表示中 / 3755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 | 204,900円 | +1.4% | +81.7% | 1.17% | 12.87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 |
| ＴＳテック | 184,700円 | -6.6% | -0.3% | 4.87% | 23.16倍 | 0.72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 | 248,400円 | -6.1% | -42.0% | 3.82% | 15.10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 | 304,500円 | -0.8% | -28.8% | 1.31% | 14.10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 |
| 日野自 | 36,400円 | -11.6% | -11.0% | 0.00% | 10.44倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
