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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,635 | 1,645 | 1,567 | 1,571 | -69 | -4.2% | 216,600 |
| 2024/07/04 | 1,650 | 1,669 | 1,627 | 1,640 | +13 | +0.8% | 238,500 |
| 2024/07/03 | 1,619 | 1,636 | 1,600 | 1,627 | +8 | +0.5% | 258,700 |
| 2024/07/02 | 1,626 | 1,634 | 1,596 | 1,619 | -8 | -0.5% | 318,000 |
| 2024/07/01 | 1,628 | 1,669 | 1,601 | 1,627 | +26 | +1.6% | 488,200 |
| 2024/06/28 | 1,550 | 1,635 | 1,545 | 1,601 | +53 | +3.4% | 628,500 |
| 2024/06/27 | 1,525 | 1,548 | 1,511 | 1,548 | +14 | +0.9% | 363,100 |
| 2024/06/26 | 1,468 | 1,537 | 1,466 | 1,534 | +58 | +3.9% | 444,600 |
| 2024/06/25 | 1,454 | 1,476 | 1,432 | 1,476 | +33 | +2.3% | 332,100 |
| 2024/06/24 | 1,431 | 1,446 | 1,420 | 1,443 | +20 | +1.4% | 201,800 |
| 2024/06/21 | 1,448 | 1,457 | 1,415 | 1,423 | -6 | -0.4% | 397,000 |
| 2024/06/20 | 1,421 | 1,435 | 1,401 | 1,429 | +3 | +0.2% | 234,700 |
| 2024/06/19 | 1,411 | 1,445 | 1,410 | 1,426 | +23 | +1.6% | 306,500 |
| 2024/06/18 | 1,388 | 1,418 | 1,378 | 1,403 | +36 | +2.6% | 306,500 |
| 2024/06/17 | 1,371 | 1,371 | 1,338 | 1,367 | -43 | -3% | 393,800 |
| 2024/06/14 | 1,362 | 1,424 | 1,360 | 1,410 | +34 | +2.5% | 243,200 |
| 2024/06/13 | 1,421 | 1,427 | 1,376 | 1,376 | -40 | -2.8% | 289,800 |
| 2024/06/12 | 1,408 | 1,422 | 1,399 | 1,416 | +3 | +0.2% | 158,600 |
| 2024/06/11 | 1,412 | 1,433 | 1,404 | 1,413 | ±0 | ±0% | 121,000 |
| 2024/06/10 | 1,396 | 1,425 | 1,387 | 1,413 | +6 | +0.4% | 171,300 |
| 2024/06/07 | 1,394 | 1,417 | 1,388 | 1,407 | +11 | +0.8% | 146,300 |
| 2024/06/06 | 1,442 | 1,443 | 1,391 | 1,396 | -27 | -1.9% | 220,200 |
| 2024/06/05 | 1,459 | 1,493 | 1,417 | 1,423 | -36 | -2.5% | 322,200 |
| 2024/06/04 | 1,498 | 1,498 | 1,459 | 1,459 | -48 | -3.2% | 265,100 |
| 2024/06/03 | 1,538 | 1,550 | 1,501 | 1,507 | -32 | -2.1% | 265,000 |
| 2024/05/31 | 1,540 | 1,553 | 1,511 | 1,539 | -8 | -0.5% | 345,900 |
| 2024/05/30 | 1,572 | 1,587 | 1,536 | 1,547 | -56 | -3.5% | 278,500 |
| 2024/05/29 | 1,635 | 1,646 | 1,598 | 1,603 | -29 | -1.8% | 270,700 |
| 2024/05/28 | 1,610 | 1,644 | 1,606 | 1,632 | +22 | +1.4% | 155,600 |
| 2024/05/27 | 1,600 | 1,614 | 1,591 | 1,610 | +13 | +0.8% | 153,100 |
| 2024/05/24 | 1,600 | 1,637 | 1,597 | 1,597 | -30 | -1.8% | 209,900 |
| 2024/05/23 | 1,616 | 1,630 | 1,582 | 1,627 | +22 | +1.4% | 214,800 |
| 2024/05/22 | 1,634 | 1,655 | 1,596 | 1,605 | -31 | -1.9% | 250,900 |
| 2024/05/21 | 1,690 | 1,722 | 1,626 | 1,636 | -64 | -3.8% | 420,300 |
| 2024/05/20 | 1,696 | 1,734 | 1,686 | 1,700 | +13 | +0.8% | 356,500 |
| 2024/05/17 | 1,650 | 1,705 | 1,646 | 1,687 | +39 | +2.4% | 266,800 |
| 2024/05/16 | 1,660 | 1,684 | 1,622 | 1,648 | -1 | -0.1% | 310,500 |
| 2024/05/15 | 1,639 | 1,675 | 1,608 | 1,649 | +39 | +2.4% | 403,600 |
| 2024/05/14 | 1,619 | 1,634 | 1,590 | 1,610 | -28 | -1.7% | 462,000 |
| 2024/05/13 | 1,599 | 1,656 | 1,594 | 1,638 | +62 | +3.9% | 417,300 |
| 2024/05/10 | 1,524 | 1,605 | 1,523 | 1,576 | +57 | +3.8% | 447,400 |
| 2024/05/09 | 1,525 | 1,576 | 1,476 | 1,519 | -3 | -0.2% | 683,900 |
| 2024/05/08 | 1,570 | 1,578 | 1,453 | 1,522 | -64 | -4% | 1,690,200 |
| 2024/05/07 | 1,543 | 1,586 | 1,523 | 1,586 | +65 | +4.3% | 513,300 |
| 2024/05/02 | 1,500 | 1,528 | 1,492 | 1,521 | +15 | +1% | 226,100 |
| 2024/05/01 | 1,527 | 1,539 | 1,506 | 1,506 | -61 | -3.9% | 258,000 |
| 2024/04/30 | 1,535 | 1,571 | 1,513 | 1,567 | +64 | +4.3% | 306,300 |
| 2024/04/26 | 1,482 | 1,519 | 1,445 | 1,503 | +35 | +2.4% | 273,900 |
| 2024/04/25 | 1,510 | 1,517 | 1,468 | 1,468 | -66 | -4.3% | 189,800 |
| 2024/04/24 | 1,539 | 1,544 | 1,520 | 1,534 | +23 | +1.5% | 214,900 |
201～
250
件表示中 / 3692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 | 197,900円 | -4.5% | -44.0% | 1.21% | 11.73倍 | 1.78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 | 45,800円 | -11.6% | -11.0% | 0.00% | 13.14倍 | 1.48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 | 161,700円 | +0.3% | -5.7% | 5.13% | 16.07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 | 429,000円 | -7.9% | -11.8% | 5.83% | 13.06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 | 208,400円 | -6.1% | -42.0% | 4.56% | 12.66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
