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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,266 | 1,280 | 1,245 | 1,266 | -7 | -0.5% | 209,200 |
| 2024/09/13 | 1,238 | 1,275 | 1,235 | 1,273 | +33 | +2.7% | 194,700 |
| 2024/09/12 | 1,232 | 1,254 | 1,221 | 1,240 | +66 | +5.6% | 137,400 |
| 2024/09/11 | 1,203 | 1,212 | 1,160 | 1,174 | -36 | -3% | 154,600 |
| 2024/09/10 | 1,228 | 1,229 | 1,193 | 1,210 | -13 | -1.1% | 211,000 |
| 2024/09/09 | 1,160 | 1,224 | 1,160 | 1,223 | +10 | +0.8% | 168,600 |
| 2024/09/06 | 1,245 | 1,254 | 1,202 | 1,213 | -43 | -3.4% | 164,700 |
| 2024/09/05 | 1,227 | 1,276 | 1,227 | 1,256 | -25 | -2% | 162,300 |
| 2024/09/04 | 1,243 | 1,317 | 1,240 | 1,281 | -44 | -3.3% | 279,500 |
| 2024/09/03 | 1,349 | 1,361 | 1,313 | 1,325 | -33 | -2.4% | 142,100 |
| 2024/09/02 | 1,388 | 1,404 | 1,356 | 1,358 | -10 | -0.7% | 140,100 |
| 2024/08/30 | 1,350 | 1,374 | 1,340 | 1,368 | +33 | +2.5% | 210,700 |
| 2024/08/29 | 1,295 | 1,343 | 1,290 | 1,335 | +24 | +1.8% | 331,800 |
| 2024/08/28 | 1,313 | 1,321 | 1,286 | 1,311 | -5 | -0.4% | 138,500 |
| 2024/08/27 | 1,300 | 1,324 | 1,286 | 1,316 | +15 | +1.2% | 181,200 |
| 2024/08/26 | 1,330 | 1,330 | 1,297 | 1,301 | -35 | -2.6% | 106,100 |
| 2024/08/23 | 1,351 | 1,352 | 1,308 | 1,336 | -15 | -1.1% | 221,500 |
| 2024/08/22 | 1,361 | 1,378 | 1,336 | 1,351 | +20 | +1.5% | 312,600 |
| 2024/08/21 | 1,351 | 1,379 | 1,324 | 1,331 | -12 | -0.9% | 435,300 |
| 2024/08/20 | 1,298 | 1,350 | 1,282 | 1,343 | +91 | +7.3% | 404,700 |
| 2024/08/19 | 1,305 | 1,311 | 1,244 | 1,252 | -66 | -5% | 238,200 |
| 2024/08/16 | 1,269 | 1,333 | 1,269 | 1,318 | +85 | +6.9% | 326,000 |
| 2024/08/15 | 1,221 | 1,255 | 1,218 | 1,233 | +12 | +1% | 130,600 |
| 2024/08/14 | 1,222 | 1,239 | 1,203 | 1,221 | +6 | +0.5% | 185,000 |
| 2024/08/13 | 1,188 | 1,229 | 1,185 | 1,215 | +25 | +2.1% | 242,100 |
| 2024/08/09 | 1,204 | 1,206 | 1,156 | 1,190 | +16 | +1.4% | 451,100 |
| 2024/08/08 | 1,125 | 1,204 | 1,104 | 1,174 | +56 | +5% | 572,100 |
| 2024/08/07 | 1,144 | 1,190 | 1,090 | 1,118 | -139 | -11.1% | 977,000 |
| 2024/08/06 | 1,069 | 1,267 | 1,013 | 1,257 | +248 | +24.6% | 1,078,900 |
| 2024/08/05 | 1,077 | 1,077 | 984 | 1,009 | -159 | -13.6% | 1,097,600 |
| 2024/08/02 | 1,232 | 1,234 | 1,154 | 1,168 | -129 | -9.9% | 641,200 |
| 2024/08/01 | 1,315 | 1,331 | 1,263 | 1,297 | -39 | -2.9% | 336,500 |
| 2024/07/31 | 1,263 | 1,341 | 1,261 | 1,336 | +48 | +3.7% | 290,500 |
| 2024/07/30 | 1,315 | 1,315 | 1,266 | 1,288 | -32 | -2.4% | 241,200 |
| 2024/07/29 | 1,310 | 1,349 | 1,293 | 1,320 | +37 | +2.9% | 347,900 |
| 2024/07/26 | 1,302 | 1,319 | 1,283 | 1,283 | -16 | -1.2% | 276,100 |
| 2024/07/25 | 1,354 | 1,357 | 1,289 | 1,299 | -85 | -6.1% | 419,700 |
| 2024/07/24 | 1,429 | 1,452 | 1,383 | 1,384 | -52 | -3.6% | 201,900 |
| 2024/07/23 | 1,430 | 1,444 | 1,413 | 1,436 | +30 | +2.1% | 234,500 |
| 2024/07/22 | 1,441 | 1,441 | 1,397 | 1,406 | -49 | -3.4% | 191,000 |
| 2024/07/19 | 1,459 | 1,475 | 1,443 | 1,455 | -4 | -0.3% | 200,300 |
| 2024/07/18 | 1,473 | 1,498 | 1,458 | 1,459 | -54 | -3.6% | 246,900 |
| 2024/07/17 | 1,507 | 1,543 | 1,492 | 1,513 | +27 | +1.8% | 231,900 |
| 2024/07/16 | 1,482 | 1,502 | 1,464 | 1,486 | -1 | -0.1% | 190,000 |
| 2024/07/12 | 1,461 | 1,510 | 1,452 | 1,487 | +8 | +0.5% | 176,200 |
| 2024/07/11 | 1,480 | 1,485 | 1,444 | 1,479 | +24 | +1.6% | 241,000 |
| 2024/07/10 | 1,483 | 1,500 | 1,440 | 1,455 | -60 | -4% | 293,200 |
| 2024/07/09 | 1,533 | 1,550 | 1,515 | 1,515 | -19 | -1.2% | 170,900 |
| 2024/07/08 | 1,558 | 1,558 | 1,529 | 1,534 | -37 | -2.4% | 262,500 |
| 2024/07/05 | 1,635 | 1,645 | 1,567 | 1,571 | -69 | -4.2% | 216,600 |
151～
200
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 | 46,200円 | -11.6% | -11.0% | 0.00% | 13.26倍 | 1.49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 | 161,800円 | +0.3% | -5.7% | 5.13% | 16.08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 | 426,000円 | -7.9% | -11.8% | 5.87% | 12.97倍 | 0.86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 | 208,100円 | -6.1% | -42.0% | 4.57% | 12.64倍 | 0.56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
