日本ロジテムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,925 | 4,965 | 4,900 | 4,900 | - | - | 300 |
| 2025/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/09 | 4,855 | 4,925 | 4,785 | 4,855 | ±0 | ±0% | 700 |
| 2025/09/08 | 4,830 | 4,855 | 4,825 | 4,855 | +25 | +0.5% | 900 |
| 2025/09/05 | 4,830 | 4,830 | 4,830 | 4,830 | - | - | 100 |
| 2025/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/03 | 4,780 | 4,990 | 4,780 | 4,805 | - | - | 2,100 |
| 2025/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/01 | 4,825 | 4,825 | 4,710 | 4,710 | - | - | 300 |
| 2025/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/28 | 4,770 | 4,770 | 4,755 | 4,755 | - | - | 400 |
| 2025/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/26 | 4,765 | 4,765 | 4,700 | 4,700 | -65 | -1.4% | 500 |
| 2025/08/25 | 4,820 | 4,820 | 4,750 | 4,765 | - | - | 900 |
| 2025/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/21 | 4,850 | 4,850 | 4,800 | 4,840 | -80 | -1.6% | 1,100 |
| 2025/08/20 | 4,780 | 4,920 | 4,780 | 4,920 | +210 | +4.5% | 1,200 |
| 2025/08/19 | 4,750 | 4,750 | 4,710 | 4,710 | +30 | +0.6% | 200 |
| 2025/08/18 | 4,610 | 4,680 | 4,610 | 4,680 | ±0 | ±0% | 400 |
| 2025/08/15 | 4,720 | 4,750 | 4,680 | 4,680 | -110 | -2.3% | 400 |
| 2025/08/14 | 4,650 | 4,790 | 4,650 | 4,790 | +20 | +0.4% | 1,200 |
| 2025/08/13 | 4,895 | 4,895 | 4,580 | 4,770 | -125 | -2.6% | 8,800 |
| 2025/08/12 | 4,500 | 4,990 | 4,500 | 4,895 | +605 | +14.1% | 12,300 |
| 2025/08/08 | 4,295 | 4,295 | 4,290 | 4,290 | - | - | 300 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 4,350 | 4,350 | 4,280 | 4,280 | - | - | 200 |
| 2025/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 4,350 | 4,350 | 4,350 | 4,350 | +20 | +0.5% | 100 |
| 2025/07/29 | 4,390 | 4,390 | 4,330 | 4,330 | -60 | -1.4% | 500 |
| 2025/07/28 | 4,320 | 4,390 | 4,320 | 4,390 | - | - | 500 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 4,330 | 4,350 | 4,320 | 4,320 | +35 | +0.8% | 500 |
| 2025/07/23 | 4,285 | 4,285 | 4,285 | 4,285 | +10 | +0.2% | 100 |
| 2025/07/22 | 4,275 | 4,280 | 4,275 | 4,275 | -130 | -3% | 300 |
| 2025/07/18 | 4,415 | 4,415 | 4,405 | 4,405 | - | - | 200 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 4,420 | 4,420 | 4,420 | 4,420 | +70 | +1.6% | 100 |
| 2025/07/14 | 4,280 | 4,350 | 4,280 | 4,350 | +90 | +2.1% | 400 |
| 2025/07/11 | 4,255 | 4,260 | 4,255 | 4,260 | +5 | +0.1% | 500 |
| 2025/07/10 | 4,255 | 4,255 | 4,255 | 4,255 | ±0 | ±0% | 100 |
| 2025/07/09 | 4,265 | 4,265 | 4,255 | 4,255 | - | - | 400 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 4,500 | 4,500 | 4,335 | 4,335 | -115 | -2.6% | 1,400 |
| 2025/07/04 | 4,400 | 4,450 | 4,400 | 4,450 | +100 | +2.3% | 600 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「日ロジテム」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 |
|---|---|---|---|---|---|---|---|---|
| 日ロジテム | 490,000円 | +6.8% | -30.8% | 1.63% | 13.27倍 | 0.43倍 |
|
株主の日清製粉系はじめ食品、インテリア、電子、衣料が主要荷主の陸運業。大手通販向け強化 |
| 新潟交 | 208,900円 | +1.0% | -25.6% | 0.48% | 11.46倍 | 0.42倍 |
|
新潟最大のバス会社。土産物卸売り、旅行業も併営。利益柱は商業施設「万代シテイ」歩合賃料 |
| 岡県運 | 360,500円 | +1.7% | +3.2% | 1.94% | 8.70倍 | 0.31倍 |
|
岡山のトラック７９社統合で発祥、通称「オカケン」。中国地方基盤。自社保有車での路線事業が主 |
| 東部ネット | 93,600円 | +8.4% | +81.2% | 1.60% | 17.69倍 | 0.26倍 |
|
横浜市東部の運送１３社統合で発祥。飲料、セメント輸送が主軸。水素など産業用ガス輸送も拡充 |
| 五健堂ＨＤ | - | +2.2% | +27.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
