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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 3,470 | 3,470 | 3,395 | 3,395 | - | - | 400 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 3,490 | 3,490 | 3,420 | 3,470 | +120 | +3.6% | 900 |
| 2023/02/15 | 3,350 | 3,355 | 3,350 | 3,350 | -50 | -1.5% | 400 |
| 2023/02/14 | 3,415 | 3,415 | 3,400 | 3,400 | -30 | -0.9% | 300 |
| 2023/02/13 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 600 |
| 2023/02/10 | 3,425 | 3,430 | 3,425 | 3,430 | - | - | 300 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 3,465 | 3,465 | 3,430 | 3,430 | -10 | -0.3% | 800 |
| 2023/02/07 | 3,440 | 3,450 | 3,440 | 3,440 | +5 | +0.1% | 600 |
| 2023/02/06 | 3,425 | 3,435 | 3,420 | 3,435 | +25 | +0.7% | 600 |
| 2023/02/03 | 3,410 | 3,420 | 3,410 | 3,410 | ±0 | ±0% | 400 |
| 2023/02/02 | 3,400 | 3,415 | 3,400 | 3,410 | - | - | 700 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 3,395 | 3,400 | 3,395 | 3,400 | +50 | +1.5% | 700 |
| 2023/01/30 | 3,350 | 3,350 | 3,350 | 3,350 | -10 | -0.3% | 200 |
| 2023/01/27 | 3,360 | 3,360 | 3,360 | 3,360 | -45 | -1.3% | 100 |
| 2023/01/26 | 3,410 | 3,410 | 3,390 | 3,405 | +15 | +0.4% | 700 |
| 2023/01/25 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 100 |
| 2023/01/24 | 3,390 | 3,390 | 3,390 | 3,390 | -10 | -0.3% | 400 |
| 2023/01/23 | 3,390 | 3,410 | 3,380 | 3,400 | - | - | 400 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 3,360 | 3,390 | 3,360 | 3,390 | - | - | 200 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 3,390 | 3,390 | 3,390 | 3,390 | - | - | 200 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 3,390 | 3,390 | 3,390 | 3,390 | +70 | +2.1% | 300 |
| 2023/01/11 | 3,325 | 3,325 | 3,320 | 3,320 | - | - | 200 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 3,360 | 3,375 | 3,360 | 3,375 | -5 | -0.1% | 300 |
| 2023/01/04 | 3,375 | 3,380 | 3,375 | 3,380 | - | - | 300 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 3,315 | 3,315 | 3,315 | 3,315 | ±0 | ±0% | 500 |
| 2022/12/23 | 3,315 | 3,315 | 3,315 | 3,315 | -25 | -0.7% | 100 |
| 2022/12/22 | 3,340 | 3,340 | 3,340 | 3,340 | - | - | 300 |
| 2022/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/20 | 3,310 | 3,310 | 3,295 | 3,295 | -5 | -0.2% | 300 |
| 2022/12/19 | 3,295 | 3,300 | 3,285 | 3,300 | +15 | +0.5% | 700 |
| 2022/12/16 | 3,285 | 3,285 | 3,285 | 3,285 | -10 | -0.3% | 300 |
| 2022/12/15 | 3,295 | 3,295 | 3,295 | 3,295 | +5 | +0.2% | 200 |
| 2022/12/14 | 3,290 | 3,290 | 3,290 | 3,290 | +10 | +0.3% | 100 |
| 2022/12/13 | 3,280 | 3,280 | 3,280 | 3,280 | ±0 | ±0% | 500 |
| 2022/12/12 | 3,275 | 3,280 | 3,275 | 3,280 | +5 | +0.2% | 1,400 |
| 2022/12/09 | 3,275 | 3,280 | 3,275 | 3,275 | ±0 | ±0% | 300 |
| 2022/12/08 | 3,270 | 3,285 | 3,270 | 3,275 | -5 | -0.2% | 300 |
601～
650
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「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 | - | +6.8% | -30.8% | - | - | - |
|
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 | 350,500円 | +1.7% | +3.2% | 2.00% | 8.46倍 | 0.30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 | 124,000円 | -2.3% | -47.6% | - | - | - |
|
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 |
| 東部ネット | 90,000円 | +8.4% | +81.2% | 1.67% | 17.01倍 | 0.25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
該当銘柄がありません
チャート関連のコラム
