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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,550 | 1,591 | 1,512 | 1,564 | +30 | +2% | 859,400 |
| 2024/02/06 | 1,615 | 1,624 | 1,505 | 1,534 | -91 | -5.6% | 1,616,900 |
| 2024/02/05 | 1,584 | 1,626 | 1,580 | 1,625 | +81 | +5.2% | 585,100 |
| 2024/02/02 | 1,524 | 1,547 | 1,503 | 1,544 | +34 | +2.3% | 308,500 |
| 2024/02/01 | 1,520 | 1,525 | 1,498 | 1,510 | -30 | -1.9% | 301,500 |
| 2024/01/31 | 1,509 | 1,541 | 1,508 | 1,540 | +12 | +0.8% | 241,000 |
| 2024/01/30 | 1,537 | 1,555 | 1,507 | 1,528 | +3 | +0.2% | 255,800 |
| 2024/01/29 | 1,494 | 1,529 | 1,494 | 1,525 | +36 | +2.4% | 186,900 |
| 2024/01/26 | 1,495 | 1,520 | 1,487 | 1,489 | -22 | -1.5% | 157,800 |
| 2024/01/25 | 1,500 | 1,511 | 1,485 | 1,511 | +11 | +0.7% | 171,300 |
| 2024/01/24 | 1,549 | 1,553 | 1,492 | 1,500 | -49 | -3.2% | 407,500 |
| 2024/01/23 | 1,494 | 1,580 | 1,491 | 1,549 | +76 | +5.2% | 763,600 |
| 2024/01/22 | 1,411 | 1,473 | 1,407 | 1,473 | +74 | +5.3% | 428,900 |
| 2024/01/19 | 1,390 | 1,400 | 1,375 | 1,399 | +26 | +1.9% | 147,900 |
| 2024/01/18 | 1,359 | 1,384 | 1,354 | 1,373 | +8 | +0.6% | 168,900 |
| 2024/01/17 | 1,429 | 1,430 | 1,365 | 1,365 | -46 | -3.3% | 238,300 |
| 2024/01/16 | 1,460 | 1,465 | 1,409 | 1,411 | -42 | -2.9% | 190,900 |
| 2024/01/15 | 1,425 | 1,453 | 1,424 | 1,453 | +32 | +2.3% | 163,100 |
| 2024/01/12 | 1,438 | 1,446 | 1,395 | 1,421 | -17 | -1.2% | 242,000 |
| 2024/01/11 | 1,411 | 1,452 | 1,411 | 1,438 | +39 | +2.8% | 408,200 |
| 2024/01/10 | 1,358 | 1,411 | 1,358 | 1,399 | +34 | +2.5% | 266,800 |
| 2024/01/09 | 1,375 | 1,384 | 1,350 | 1,365 | +5 | +0.4% | 281,600 |
| 2024/01/05 | 1,425 | 1,429 | 1,358 | 1,360 | -59 | -4.2% | 309,800 |
| 2024/01/04 | 1,385 | 1,446 | 1,368 | 1,419 | +37 | +2.7% | 364,500 |
| 2023/12/29 | 1,383 | 1,390 | 1,356 | 1,382 | -16 | -1.1% | 254,800 |
| 2023/12/28 | 1,355 | 1,398 | 1,353 | 1,398 | +26 | +1.9% | 216,300 |
| 2023/12/27 | 1,326 | 1,372 | 1,303 | 1,372 | +50 | +3.8% | 261,600 |
| 2023/12/26 | 1,317 | 1,324 | 1,300 | 1,322 | +8 | +0.6% | 241,400 |
| 2023/12/25 | 1,332 | 1,334 | 1,295 | 1,314 | ±0 | ±0% | 313,500 |
| 2023/12/22 | 1,315 | 1,340 | 1,302 | 1,314 | -10 | -0.8% | 317,400 |
| 2023/12/21 | 1,341 | 1,354 | 1,307 | 1,324 | -47 | -3.4% | 278,500 |
| 2023/12/20 | 1,403 | 1,407 | 1,369 | 1,371 | -16 | -1.2% | 360,100 |
| 2023/12/19 | 1,328 | 1,387 | 1,304 | 1,387 | +31 | +2.3% | 257,800 |
| 2023/12/18 | 1,392 | 1,394 | 1,319 | 1,356 | -55 | -3.9% | 445,200 |
| 2023/12/15 | 1,371 | 1,415 | 1,365 | 1,411 | +42 | +3.1% | 341,700 |
| 2023/12/14 | 1,442 | 1,448 | 1,355 | 1,369 | -78 | -5.4% | 535,300 |
| 2023/12/13 | 1,397 | 1,447 | 1,397 | 1,447 | +66 | +4.8% | 476,700 |
| 2023/12/12 | 1,338 | 1,394 | 1,319 | 1,381 | +57 | +4.3% | 390,200 |
| 2023/12/11 | 1,318 | 1,339 | 1,302 | 1,324 | +26 | +2% | 239,100 |
| 2023/12/08 | 1,329 | 1,332 | 1,288 | 1,298 | -47 | -3.5% | 354,200 |
| 2023/12/07 | 1,349 | 1,378 | 1,338 | 1,345 | +5 | +0.4% | 360,600 |
| 2023/12/06 | 1,310 | 1,355 | 1,303 | 1,340 | +28 | +2.1% | 240,200 |
| 2023/12/05 | 1,346 | 1,362 | 1,305 | 1,312 | -31 | -2.3% | 316,900 |
| 2023/12/04 | 1,338 | 1,363 | 1,322 | 1,343 | ±0 | ±0% | 370,500 |
| 2023/12/01 | 1,354 | 1,375 | 1,329 | 1,343 | +19 | +1.4% | 530,600 |
| 2023/11/30 | 1,310 | 1,325 | 1,289 | 1,324 | +28 | +2.2% | 324,000 |
| 2023/11/29 | 1,316 | 1,336 | 1,296 | 1,296 | -26 | -2% | 190,800 |
| 2023/11/28 | 1,301 | 1,324 | 1,293 | 1,322 | +30 | +2.3% | 221,200 |
| 2023/11/27 | 1,277 | 1,333 | 1,276 | 1,292 | +29 | +2.3% | 394,900 |
| 2023/11/24 | 1,228 | 1,269 | 1,220 | 1,263 | +55 | +4.6% | 258,200 |
301～
350
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 | 197,200円 | -4.5% | -44.0% | 1.22% | 11.68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 | 209,200円 | -6.1% | -42.0% | 4.54% | 12.71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
