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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,885 | 3,885 | 3,885 | 3,885 | ±0 | ±0% | 100 |
| 2025/02/17 | 3,885 | 3,885 | 3,885 | 3,885 | +5 | +0.1% | 200 |
| 2025/02/14 | 3,820 | 3,880 | 3,820 | 3,880 | -10 | -0.3% | 500 |
| 2025/02/13 | 3,890 | 3,890 | 3,890 | 3,890 | -105 | -2.6% | 100 |
| 2025/02/12 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 100 |
| 2025/02/10 | 4,000 | 4,000 | 3,955 | 3,995 | +95 | +2.4% | 1,200 |
| 2025/02/07 | 3,885 | 3,900 | 3,885 | 3,900 | - | - | 800 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 100 |
| 2025/02/04 | 3,800 | 3,850 | 3,800 | 3,850 | +120 | +3.2% | 200 |
| 2025/02/03 | 3,960 | 3,960 | 3,730 | 3,730 | - | - | 1,400 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 3,785 | 3,820 | 3,785 | 3,820 | +55 | +1.5% | 200 |
| 2025/01/28 | 3,765 | 3,765 | 3,765 | 3,765 | ±0 | ±0% | 100 |
| 2025/01/27 | 3,795 | 3,795 | 3,765 | 3,765 | +5 | +0.1% | 300 |
| 2025/01/24 | 3,800 | 3,800 | 3,760 | 3,760 | - | - | 200 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 3,685 | 3,765 | 3,685 | 3,765 | +15 | +0.4% | 600 |
| 2025/01/21 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 100 |
| 2025/01/20 | 3,750 | 3,750 | 3,750 | 3,750 | - | - | 100 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 3,655 | 3,655 | 3,655 | 3,655 | ±0 | ±0% | 100 |
| 2025/01/15 | 3,655 | 3,655 | 3,655 | 3,655 | ±0 | ±0% | 100 |
| 2025/01/14 | 3,655 | 3,655 | 3,655 | 3,655 | -70 | -1.9% | 100 |
| 2025/01/10 | 3,610 | 3,725 | 3,610 | 3,725 | - | - | 300 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 3,670 | 3,670 | 3,670 | 3,670 | +60 | +1.7% | 100 |
| 2025/01/06 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 200 |
| 2024/12/30 | 3,675 | 3,675 | 3,610 | 3,610 | +35 | +1% | 400 |
| 2024/12/27 | 3,545 | 3,575 | 3,545 | 3,575 | +45 | +1.3% | 200 |
| 2024/12/26 | 3,535 | 3,545 | 3,530 | 3,530 | - | - | 700 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 3,530 | 3,530 | 3,530 | 3,530 | -15 | -0.4% | 300 |
| 2024/12/23 | 3,540 | 3,550 | 3,540 | 3,545 | +15 | +0.4% | 300 |
| 2024/12/20 | 3,530 | 3,530 | 3,530 | 3,530 | +10 | +0.3% | 300 |
| 2024/12/19 | 3,555 | 3,555 | 3,520 | 3,520 | -35 | -1% | 700 |
| 2024/12/18 | 3,555 | 3,555 | 3,555 | 3,555 | - | - | 300 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 3,555 | 3,555 | 3,555 | 3,555 | +30 | +0.9% | 200 |
| 2024/12/13 | 3,525 | 3,525 | 3,525 | 3,525 | -15 | -0.4% | 300 |
| 2024/12/12 | 3,540 | 3,540 | 3,540 | 3,540 | +30 | +0.9% | 200 |
| 2024/12/11 | 3,550 | 3,550 | 3,510 | 3,510 | -40 | -1.1% | 1,200 |
| 2024/12/10 | 3,550 | 3,550 | 3,550 | 3,550 | +10 | +0.3% | 100 |
| 2024/12/09 | 3,610 | 3,610 | 3,540 | 3,540 | +10 | +0.3% | 300 |
| 2024/12/06 | 3,530 | 3,530 | 3,530 | 3,530 | -5 | -0.1% | 500 |
| 2024/12/05 | 3,605 | 3,605 | 3,535 | 3,535 | - | - | 400 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
