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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 3,285 | 3,285 | 3,280 | 3,280 | -5 | -0.2% | 400 |
| 2022/12/06 | 3,300 | 3,300 | 3,285 | 3,285 | -15 | -0.5% | 400 |
| 2022/12/05 | 3,315 | 3,315 | 3,300 | 3,300 | -15 | -0.5% | 500 |
| 2022/12/02 | 3,315 | 3,315 | 3,315 | 3,315 | -65 | -1.9% | 200 |
| 2022/12/01 | 3,380 | 3,380 | 3,380 | 3,380 | -5 | -0.1% | 100 |
| 2022/11/30 | 3,385 | 3,385 | 3,385 | 3,385 | ±0 | ±0% | 300 |
| 2022/11/29 | 3,320 | 3,385 | 3,320 | 3,385 | +65 | +2% | 300 |
| 2022/11/28 | 3,270 | 3,320 | 3,270 | 3,320 | +65 | +2% | 500 |
| 2022/11/25 | 3,280 | 3,280 | 3,255 | 3,255 | -40 | -1.2% | 500 |
| 2022/11/24 | 3,290 | 3,310 | 3,290 | 3,295 | - | - | 500 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 3,270 | 3,285 | 3,270 | 3,285 | +15 | +0.5% | 300 |
| 2022/11/18 | 3,270 | 3,270 | 3,270 | 3,270 | +5 | +0.2% | 100 |
| 2022/11/17 | 3,270 | 3,270 | 3,230 | 3,265 | - | - | 700 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 3,285 | 3,285 | 3,265 | 3,265 | +5 | +0.2% | 200 |
| 2022/11/11 | 3,275 | 3,275 | 3,260 | 3,260 | -60 | -1.8% | 600 |
| 2022/11/10 | 3,310 | 3,320 | 3,310 | 3,320 | - | - | 500 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 3,270 | 3,275 | 3,270 | 3,275 | +30 | +0.9% | 200 |
| 2022/11/07 | 3,245 | 3,250 | 3,245 | 3,245 | - | - | 1,500 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 3,305 | 3,305 | 3,305 | 3,305 | - | - | 100 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 3,365 | 3,365 | 3,305 | 3,305 | -60 | -1.8% | 500 |
| 2022/10/26 | 3,365 | 3,365 | 3,365 | 3,365 | - | - | 100 |
| 2022/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/24 | 3,320 | 3,320 | 3,320 | 3,320 | +60 | +1.8% | 300 |
| 2022/10/21 | 3,260 | 3,260 | 3,260 | 3,260 | -40 | -1.2% | 100 |
| 2022/10/20 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 100 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 3,280 | 3,300 | 3,280 | 3,295 | -55 | -1.6% | 600 |
| 2022/10/17 | 3,230 | 3,350 | 3,230 | 3,350 | +120 | +3.7% | 600 |
| 2022/10/14 | 3,230 | 3,230 | 3,230 | 3,230 | -30 | -0.9% | 200 |
| 2022/10/13 | 3,260 | 3,260 | 3,260 | 3,260 | ±0 | ±0% | 200 |
| 2022/10/12 | 3,260 | 3,260 | 3,260 | 3,260 | -50 | -1.5% | 200 |
| 2022/10/11 | 3,310 | 3,310 | 3,310 | 3,310 | +30 | +0.9% | 100 |
| 2022/10/07 | 3,280 | 3,280 | 3,280 | 3,280 | - | - | 100 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 3,280 | 3,310 | 3,280 | 3,310 | -15 | -0.5% | 600 |
| 2022/10/04 | 3,320 | 3,325 | 3,320 | 3,325 | +80 | +2.5% | 500 |
| 2022/10/03 | 3,310 | 3,345 | 3,230 | 3,245 | -140 | -4.1% | 1,300 |
| 2022/09/30 | 3,385 | 3,385 | 3,385 | 3,385 | +70 | +2.1% | 100 |
| 2022/09/29 | 3,350 | 3,350 | 3,315 | 3,315 | -55 | -1.6% | 300 |
| 2022/09/28 | 3,370 | 3,370 | 3,370 | 3,370 | ±0 | ±0% | 100 |
| 2022/09/27 | 3,370 | 3,370 | 3,370 | 3,370 | +10 | +0.3% | 100 |
| 2022/09/26 | 3,360 | 3,360 | 3,360 | 3,360 | - | - | 200 |
651～
700
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
