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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 100 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 100 |
| 2022/01/19 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 200 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 3,300 | 3,330 | 3,300 | 3,330 | - | - | 300 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 3,290 | 3,330 | 3,290 | 3,330 | +40 | +1.2% | 500 |
| 2022/01/12 | 3,300 | 3,300 | 3,290 | 3,290 | ±0 | ±0% | 300 |
| 2022/01/11 | 3,350 | 3,350 | 3,290 | 3,290 | -70 | -2.1% | 900 |
| 2022/01/07 | 3,360 | 3,360 | 3,360 | 3,360 | - | - | 100 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/05 | 3,345 | 3,345 | 3,345 | 3,345 | +40 | +1.2% | 100 |
| 2022/01/04 | 3,305 | 3,305 | 3,305 | 3,305 | - | - | 200 |
| 2021/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/29 | 3,280 | 3,320 | 3,280 | 3,320 | +70 | +2.2% | 200 |
| 2021/12/28 | 3,260 | 3,270 | 3,250 | 3,250 | -10 | -0.3% | 600 |
| 2021/12/27 | 3,280 | 3,280 | 3,260 | 3,260 | -20 | -0.6% | 1,500 |
| 2021/12/24 | 3,325 | 3,325 | 3,265 | 3,280 | -10 | -0.3% | 700 |
| 2021/12/23 | 3,325 | 3,325 | 3,255 | 3,290 | -50 | -1.5% | 2,000 |
| 2021/12/22 | 3,340 | 3,340 | 3,340 | 3,340 | +20 | +0.6% | 100 |
| 2021/12/21 | 3,340 | 3,340 | 3,320 | 3,320 | -20 | -0.6% | 600 |
| 2021/12/20 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 100 |
| 2021/12/17 | 3,340 | 3,340 | 3,340 | 3,340 | -30 | -0.9% | 100 |
| 2021/12/16 | 3,365 | 3,370 | 3,365 | 3,370 | - | - | 200 |
| 2021/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/14 | 3,360 | 3,360 | 3,360 | 3,360 | ±0 | ±0% | 800 |
| 2021/12/13 | 3,360 | 3,360 | 3,360 | 3,360 | - | - | 100 |
| 2021/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/09 | 3,360 | 3,360 | 3,320 | 3,320 | -40 | -1.2% | 400 |
| 2021/12/08 | 3,360 | 3,360 | 3,360 | 3,360 | ±0 | ±0% | 300 |
| 2021/12/07 | 3,355 | 3,360 | 3,355 | 3,360 | - | - | 500 |
| 2021/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/03 | 3,385 | 3,385 | 3,355 | 3,355 | -35 | -1% | 200 |
| 2021/12/02 | 3,350 | 3,390 | 3,350 | 3,390 | +30 | +0.9% | 300 |
| 2021/12/01 | 3,365 | 3,400 | 3,360 | 3,360 | -5 | -0.1% | 400 |
| 2021/11/30 | 3,375 | 3,390 | 3,365 | 3,365 | -80 | -2.3% | 600 |
| 2021/11/29 | 3,400 | 3,450 | 3,360 | 3,445 | +45 | +1.3% | 800 |
| 2021/11/26 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 300 |
| 2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/24 | 3,400 | 3,400 | 3,400 | 3,400 | -20 | -0.6% | 800 |
| 2021/11/22 | 3,420 | 3,420 | 3,420 | 3,420 | -5 | -0.1% | 300 |
| 2021/11/19 | 3,425 | 3,425 | 3,425 | 3,425 | -15 | -0.4% | 200 |
| 2021/11/18 | 3,485 | 3,485 | 3,430 | 3,440 | ±0 | ±0% | 700 |
| 2021/11/17 | 3,440 | 3,440 | 3,440 | 3,440 | +5 | +0.1% | 100 |
| 2021/11/16 | 3,430 | 3,435 | 3,430 | 3,435 | -10 | -0.3% | 300 |
| 2021/11/15 | 3,430 | 3,445 | 3,430 | 3,445 | +15 | +0.4% | 200 |
| 2021/11/12 | 3,420 | 3,430 | 3,420 | 3,430 | - | - | 200 |
| 2021/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
件表示中 / 3692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 | 378,500円 | +4.8% | +16.2% | 2.11% | 11.12倍 | 0.33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 | 330,500円 | +1.6% | +6.1% | 2.12% | 8.48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 | 100,800円 | +3.8% | +40.3% | 1.49% | 9.46倍 | 0.87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 | 82,600円 | +1.4% | -47.1% | 1.82% | 53.50倍 | 0.23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
