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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,489 | 1,517 | 1,475 | 1,492 | +1 | +0.1% | 194,700 |
| 2024/04/19 | 1,548 | 1,548 | 1,463 | 1,491 | -61 | -3.9% | 337,800 |
| 2024/04/18 | 1,545 | 1,575 | 1,533 | 1,552 | -26 | -1.6% | 180,600 |
| 2024/04/17 | 1,610 | 1,614 | 1,557 | 1,578 | -31 | -1.9% | 272,600 |
| 2024/04/16 | 1,626 | 1,636 | 1,594 | 1,609 | -57 | -3.4% | 325,600 |
| 2024/04/15 | 1,641 | 1,675 | 1,633 | 1,666 | -15 | -0.9% | 182,500 |
| 2024/04/12 | 1,715 | 1,715 | 1,675 | 1,681 | -42 | -2.4% | 273,800 |
| 2024/04/11 | 1,696 | 1,731 | 1,685 | 1,723 | -1 | -0.1% | 202,200 |
| 2024/04/10 | 1,754 | 1,760 | 1,720 | 1,724 | -37 | -2.1% | 209,300 |
| 2024/04/09 | 1,729 | 1,784 | 1,715 | 1,761 | +32 | +1.9% | 223,800 |
| 2024/04/08 | 1,735 | 1,740 | 1,712 | 1,729 | +6 | +0.3% | 199,500 |
| 2024/04/05 | 1,752 | 1,775 | 1,718 | 1,723 | -59 | -3.3% | 327,500 |
| 2024/04/04 | 1,768 | 1,807 | 1,767 | 1,782 | +47 | +2.7% | 274,900 |
| 2024/04/03 | 1,733 | 1,767 | 1,712 | 1,735 | -50 | -2.8% | 442,300 |
| 2024/04/02 | 1,796 | 1,823 | 1,758 | 1,785 | -13 | -0.7% | 469,400 |
| 2024/04/01 | 1,880 | 1,894 | 1,788 | 1,798 | -96 | -5.1% | 660,100 |
| 2024/03/29 | 1,845 | 1,907 | 1,832 | 1,894 | +64 | +3.5% | 462,300 |
| 2024/03/28 | 1,808 | 1,880 | 1,789 | 1,830 | +40 | +2.2% | 570,000 |
| 2024/03/27 | 1,826 | 1,844 | 1,789 | 1,790 | -22 | -1.2% | 647,100 |
| 2024/03/26 | 1,828 | 1,845 | 1,793 | 1,812 | +9 | +0.5% | 393,700 |
| 2024/03/25 | 1,822 | 1,843 | 1,756 | 1,803 | -59 | -3.2% | 1,001,900 |
| 2024/03/22 | 1,908 | 1,922 | 1,847 | 1,862 | -66 | -3.4% | 897,600 |
| 2024/03/21 | 1,823 | 1,928 | 1,779 | 1,928 | +170 | +9.7% | 1,110,600 |
| 2024/03/19 | 1,719 | 1,774 | 1,673 | 1,758 | +39 | +2.3% | 653,600 |
| 2024/03/18 | 1,673 | 1,725 | 1,673 | 1,719 | +72 | +4.4% | 506,700 |
| 2024/03/15 | 1,596 | 1,682 | 1,591 | 1,647 | +45 | +2.8% | 527,200 |
| 2024/03/14 | 1,585 | 1,604 | 1,539 | 1,602 | +8 | +0.5% | 495,200 |
| 2024/03/13 | 1,688 | 1,711 | 1,592 | 1,594 | -82 | -4.9% | 583,500 |
| 2024/03/12 | 1,646 | 1,679 | 1,632 | 1,676 | -4 | -0.2% | 353,200 |
| 2024/03/11 | 1,746 | 1,779 | 1,656 | 1,680 | -106 | -5.9% | 664,200 |
| 2024/03/08 | 1,790 | 1,854 | 1,773 | 1,786 | -12 | -0.7% | 534,100 |
| 2024/03/07 | 1,888 | 1,929 | 1,782 | 1,798 | -20 | -1.1% | 757,900 |
| 2024/03/06 | 1,769 | 1,826 | 1,743 | 1,818 | +12 | +0.7% | 546,100 |
| 2024/03/05 | 1,788 | 1,819 | 1,716 | 1,806 | +15 | +0.8% | 619,900 |
| 2024/03/04 | 1,848 | 1,853 | 1,751 | 1,791 | -9 | -0.5% | 663,800 |
| 2024/03/01 | 1,650 | 1,833 | 1,642 | 1,800 | +144 | +8.7% | 1,507,300 |
| 2024/02/29 | 1,487 | 1,660 | 1,476 | 1,656 | +141 | +9.3% | 973,300 |
| 2024/02/28 | 1,414 | 1,558 | 1,405 | 1,515 | +85 | +5.9% | 985,300 |
| 2024/02/27 | 1,458 | 1,459 | 1,423 | 1,430 | -20 | -1.4% | 177,200 |
| 2024/02/26 | 1,440 | 1,459 | 1,430 | 1,450 | +18 | +1.3% | 353,100 |
| 2024/02/22 | 1,419 | 1,435 | 1,392 | 1,432 | +16 | +1.1% | 324,600 |
| 2024/02/21 | 1,448 | 1,459 | 1,416 | 1,416 | -50 | -3.4% | 273,300 |
| 2024/02/20 | 1,483 | 1,508 | 1,448 | 1,466 | +3 | +0.2% | 387,700 |
| 2024/02/19 | 1,438 | 1,477 | 1,430 | 1,463 | +33 | +2.3% | 289,800 |
| 2024/02/16 | 1,466 | 1,468 | 1,417 | 1,430 | -16 | -1.1% | 246,400 |
| 2024/02/15 | 1,429 | 1,454 | 1,421 | 1,446 | +31 | +2.2% | 404,800 |
| 2024/02/14 | 1,451 | 1,461 | 1,415 | 1,415 | -58 | -3.9% | 290,900 |
| 2024/02/13 | 1,490 | 1,497 | 1,441 | 1,473 | ±0 | ±0% | 314,700 |
| 2024/02/09 | 1,508 | 1,522 | 1,468 | 1,473 | -45 | -3% | 486,000 |
| 2024/02/08 | 1,562 | 1,577 | 1,495 | 1,518 | -46 | -2.9% | 483,700 |
251～
300
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 | 196,900円 | -4.5% | -44.0% | 1.22% | 11.66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 | 46,000円 | -11.6% | -11.0% | 0.00% | 13.20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 | 162,300円 | +0.3% | -5.7% | 5.11% | 16.13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 | 427,500円 | -7.9% | -11.8% | 5.85% | 13.02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 | 209,400円 | -6.1% | -42.0% | 4.54% | 12.72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
