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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 3,350 | 3,355 | 3,350 | 3,355 | - | - | 200 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 3,310 | 3,310 | 3,290 | 3,290 | - | - | 200 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 3,320 | 3,320 | 3,320 | 3,320 | ±0 | ±0% | 400 |
| 2022/07/26 | 3,320 | 3,320 | 3,320 | 3,320 | +40 | +1.2% | 100 |
| 2022/07/25 | 3,290 | 3,320 | 3,280 | 3,280 | -45 | -1.4% | 300 |
| 2022/07/22 | 3,325 | 3,325 | 3,325 | 3,325 | - | - | 100 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 3,300 | 3,300 | 3,290 | 3,290 | -50 | -1.5% | 500 |
| 2022/07/19 | 3,265 | 3,340 | 3,265 | 3,340 | +75 | +2.3% | 300 |
| 2022/07/15 | 3,280 | 3,280 | 3,265 | 3,265 | - | - | 300 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 3,285 | 3,330 | 3,285 | 3,285 | - | - | 400 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 3,330 | 3,340 | 3,260 | 3,340 | +10 | +0.3% | 900 |
| 2022/07/08 | 3,330 | 3,330 | 3,330 | 3,330 | +20 | +0.6% | 200 |
| 2022/07/07 | 3,310 | 3,310 | 3,310 | 3,310 | - | - | 100 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 3,285 | 3,285 | 3,285 | 3,285 | ±0 | ±0% | 100 |
| 2022/07/04 | 3,285 | 3,285 | 3,285 | 3,285 | ±0 | ±0% | 100 |
| 2022/07/01 | 3,235 | 3,285 | 3,235 | 3,285 | +40 | +1.2% | 300 |
| 2022/06/30 | 3,235 | 3,245 | 3,235 | 3,245 | -5 | -0.2% | 300 |
| 2022/06/29 | 3,260 | 3,265 | 3,250 | 3,250 | - | - | 700 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 3,340 | 3,340 | 3,320 | 3,320 | - | - | 400 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 3,270 | 3,320 | 3,270 | 3,320 | ±0 | ±0% | 300 |
| 2022/06/22 | 3,325 | 3,325 | 3,310 | 3,320 | +55 | +1.7% | 400 |
| 2022/06/21 | 3,345 | 3,345 | 3,265 | 3,265 | -65 | -2% | 500 |
| 2022/06/20 | 3,320 | 3,330 | 3,320 | 3,330 | +75 | +2.3% | 700 |
| 2022/06/17 | 3,255 | 3,255 | 3,255 | 3,255 | ±0 | ±0% | 300 |
| 2022/06/16 | 3,255 | 3,255 | 3,255 | 3,255 | - | - | 300 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 3,285 | 3,305 | 3,255 | 3,255 | ±0 | ±0% | 400 |
| 2022/06/13 | 3,295 | 3,295 | 3,255 | 3,255 | -40 | -1.2% | 300 |
| 2022/06/10 | 3,295 | 3,295 | 3,295 | 3,295 | ±0 | ±0% | 100 |
| 2022/06/09 | 3,295 | 3,295 | 3,295 | 3,295 | +5 | +0.2% | 200 |
| 2022/06/08 | 3,255 | 3,290 | 3,255 | 3,290 | +30 | +0.9% | 200 |
| 2022/06/07 | 3,260 | 3,260 | 3,260 | 3,260 | - | - | 200 |
| 2022/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 3,260 | 3,260 | 3,260 | 3,260 | ±0 | ±0% | 100 |
| 2022/05/31 | 3,260 | 3,265 | 3,260 | 3,260 | +30 | +0.9% | 800 |
| 2022/05/30 | 3,285 | 3,285 | 3,230 | 3,230 | +85 | +2.7% | 800 |
701～
750
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 | 400,000円 | +6.8% | -30.8% | 2.00% | 10.83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 | 121,000円 | -2.3% | -47.6% | 1.24% | 25.05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
