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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/29 | 1,173 | 1,179 | 1,150 | 1,156 | -17 | -1.4% | 145,900 |
| 2024/11/28 | 1,173 | 1,187 | 1,159 | 1,173 | -2 | -0.2% | 117,000 |
| 2024/11/27 | 1,203 | 1,205 | 1,163 | 1,175 | -37 | -3.1% | 181,200 |
| 2024/11/26 | 1,260 | 1,260 | 1,200 | 1,212 | -55 | -4.3% | 212,500 |
| 2024/11/25 | 1,275 | 1,293 | 1,264 | 1,267 | -1 | -0.1% | 189,600 |
| 2024/11/22 | 1,281 | 1,306 | 1,267 | 1,268 | -16 | -1.2% | 133,200 |
| 2024/11/21 | 1,300 | 1,308 | 1,284 | 1,284 | -10 | -0.8% | 98,900 |
| 2024/11/20 | 1,304 | 1,317 | 1,291 | 1,294 | -10 | -0.8% | 111,200 |
| 2024/11/19 | 1,255 | 1,305 | 1,253 | 1,304 | +64 | +5.2% | 212,600 |
| 2024/11/18 | 1,245 | 1,246 | 1,223 | 1,240 | -15 | -1.2% | 151,500 |
| 2024/11/15 | 1,272 | 1,281 | 1,251 | 1,255 | -2 | -0.2% | 169,700 |
| 2024/11/14 | 1,274 | 1,287 | 1,257 | 1,257 | -5 | -0.4% | 136,300 |
| 2024/11/13 | 1,262 | 1,271 | 1,239 | 1,262 | -16 | -1.3% | 189,500 |
| 2024/11/12 | 1,292 | 1,320 | 1,271 | 1,278 | +15 | +1.2% | 270,200 |
| 2024/11/11 | 1,276 | 1,308 | 1,262 | 1,263 | -15 | -1.2% | 293,500 |
| 2024/11/08 | 1,284 | 1,304 | 1,263 | 1,278 | +24 | +1.9% | 543,200 |
| 2024/11/07 | 1,214 | 1,256 | 1,203 | 1,254 | +49 | +4.1% | 503,900 |
| 2024/11/06 | 1,150 | 1,205 | 1,131 | 1,205 | +36 | +3.1% | 519,300 |
| 2024/11/05 | 1,136 | 1,178 | 1,060 | 1,169 | +77 | +7.1% | 952,100 |
| 2024/11/01 | 1,154 | 1,154 | 1,086 | 1,092 | -67 | -5.8% | 453,300 |
| 2024/10/31 | 1,143 | 1,162 | 1,133 | 1,159 | +18 | +1.6% | 151,700 |
| 2024/10/30 | 1,134 | 1,149 | 1,125 | 1,141 | +18 | +1.6% | 325,800 |
| 2024/10/29 | 1,130 | 1,137 | 1,100 | 1,123 | -3 | -0.3% | 220,400 |
| 2024/10/28 | 1,112 | 1,139 | 1,107 | 1,126 | +21 | +1.9% | 115,400 |
| 2024/10/25 | 1,128 | 1,131 | 1,099 | 1,105 | -33 | -2.9% | 135,300 |
| 2024/10/24 | 1,134 | 1,140 | 1,112 | 1,138 | -12 | -1% | 170,500 |
| 2024/10/23 | 1,157 | 1,170 | 1,148 | 1,150 | -7 | -0.6% | 184,400 |
| 2024/10/22 | 1,179 | 1,181 | 1,155 | 1,157 | -27 | -2.3% | 166,600 |
| 2024/10/21 | 1,204 | 1,206 | 1,184 | 1,184 | -22 | -1.8% | 191,000 |
| 2024/10/18 | 1,220 | 1,240 | 1,197 | 1,206 | -12 | -1% | 221,800 |
| 2024/10/17 | 1,236 | 1,240 | 1,211 | 1,218 | -18 | -1.5% | 214,800 |
| 2024/10/16 | 1,227 | 1,254 | 1,222 | 1,236 | -20 | -1.6% | 152,500 |
| 2024/10/15 | 1,261 | 1,268 | 1,246 | 1,256 | +14 | +1.1% | 182,000 |
| 2024/10/11 | 1,262 | 1,279 | 1,240 | 1,242 | -14 | -1.1% | 130,900 |
| 2024/10/10 | 1,270 | 1,270 | 1,246 | 1,256 | ±0 | ±0% | 147,900 |
| 2024/10/09 | 1,282 | 1,296 | 1,255 | 1,256 | -17 | -1.3% | 144,500 |
| 2024/10/08 | 1,310 | 1,310 | 1,264 | 1,273 | -67 | -5% | 279,700 |
151～
200
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
