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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
