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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,450 | 3,500 | 3,450 | 3,500 | -10 | -0.3% | 1,300 |
| 2023/08/14 | 3,540 | 3,540 | 3,510 | 3,510 | -30 | -0.8% | 200 |
| 2023/08/10 | 3,540 | 3,540 | 3,540 | 3,540 | - | - | 100 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/07 | 3,540 | 3,540 | 3,540 | 3,540 | +30 | +0.9% | 200 |
| 2023/08/04 | 3,545 | 3,545 | 3,510 | 3,510 | +40 | +1.2% | 300 |
| 2023/08/03 | 3,535 | 3,535 | 3,465 | 3,470 | - | - | 300 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 3,530 | 3,535 | 3,460 | 3,535 | +5 | +0.1% | 600 |
| 2023/07/31 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 100 |
| 2023/07/28 | 3,530 | 3,530 | 3,530 | 3,530 | - | - | 200 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 3,485 | 3,485 | 3,485 | 3,485 | - | - | 100 |
| 2023/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/21 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 100 |
| 2023/07/20 | 3,485 | 3,485 | 3,485 | 3,485 | +35 | +1% | 100 |
| 2023/07/19 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 100 |
| 2023/07/18 | 3,455 | 3,455 | 3,450 | 3,450 | -15 | -0.4% | 300 |
| 2023/07/14 | 3,465 | 3,465 | 3,450 | 3,465 | -60 | -1.7% | 700 |
| 2023/07/13 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 400 |
| 2023/07/12 | 3,525 | 3,545 | 3,525 | 3,525 | ±0 | ±0% | 300 |
| 2023/07/11 | 3,520 | 3,540 | 3,520 | 3,525 | +5 | +0.1% | 800 |
| 2023/07/10 | 3,520 | 3,520 | 3,500 | 3,520 | +5 | +0.1% | 500 |
| 2023/07/07 | 3,515 | 3,515 | 3,515 | 3,515 | +55 | +1.6% | 100 |
| 2023/07/06 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 100 |
| 2023/07/05 | 3,520 | 3,520 | 3,460 | 3,460 | -60 | -1.7% | 500 |
| 2023/07/04 | 3,515 | 3,520 | 3,505 | 3,520 | +25 | +0.7% | 700 |
| 2023/07/03 | 3,495 | 3,495 | 3,490 | 3,495 | - | - | 500 |
| 2023/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/29 | 3,470 | 3,495 | 3,440 | 3,440 | +10 | +0.3% | 300 |
| 2023/06/28 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 100 |
| 2023/06/27 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 200 |
| 2023/06/26 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 300 |
| 2023/06/23 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 100 |
| 2023/06/22 | 3,460 | 3,460 | 3,430 | 3,430 | ±0 | ±0% | 600 |
| 2023/06/21 | 3,430 | 3,430 | 3,430 | 3,430 | +5 | +0.1% | 100 |
| 2023/06/20 | 3,450 | 3,455 | 3,425 | 3,425 | -15 | -0.4% | 600 |
| 2023/06/19 | 3,450 | 3,450 | 3,440 | 3,440 | ±0 | ±0% | 200 |
| 2023/06/16 | 3,450 | 3,450 | 3,440 | 3,440 | +10 | +0.3% | 200 |
| 2023/06/15 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 300 |
| 2023/06/14 | 3,450 | 3,450 | 3,430 | 3,430 | +5 | +0.1% | 200 |
| 2023/06/13 | 3,400 | 3,425 | 3,400 | 3,425 | - | - | 200 |
| 2023/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/09 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 200 |
| 2023/06/08 | 3,400 | 3,400 | 3,400 | 3,400 | +5 | +0.1% | 200 |
| 2023/06/07 | 3,375 | 3,395 | 3,375 | 3,395 | +20 | +0.6% | 300 |
| 2023/06/06 | 3,375 | 3,375 | 3,375 | 3,375 | -10 | -0.3% | 200 |
| 2023/06/05 | 3,395 | 3,395 | 3,385 | 3,385 | -15 | -0.4% | 300 |
451～
500
件表示中 / 3723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 | 404,000円 | +6.8% | -30.8% | 1.98% | 10.94倍 | 0.35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 |
| 岡県運 | 338,000円 | +1.7% | +3.2% | 2.07% | 8.16倍 | 0.29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 |
| センコン物流 | 120,600円 | -2.3% | -47.6% | 1.24% | 24.97倍 | 1.02倍 |
|
東北地盤で名取、仙台２本社制。ロジスティード、富士ロジテックと提携。ホンダ販社併営 |
| 五健堂ＨＤ | - | +2.2% | +27.6% | - | - | - |
|
- |
| 東部ネット | 85,900円 | +8.4% | +81.2% | 1.75% | 16.24倍 | 0.24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 |
市場注目の銘柄
チャート関連のコラム
