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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 3,460 | 3,460 | 3,460 | 3,460 | +5 | +0.1% | 100 |
| 2021/07/01 | 3,455 | 3,455 | 3,455 | 3,455 | -5 | -0.1% | 100 |
| 2021/06/30 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 200 |
| 2021/06/29 | 3,475 | 3,475 | 3,460 | 3,460 | +50 | +1.5% | 500 |
| 2021/06/28 | 3,415 | 3,425 | 3,410 | 3,410 | - | - | 1,800 |
| 2021/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/24 | 3,485 | 3,485 | 3,485 | 3,485 | +35 | +1% | 100 |
| 2021/06/23 | 3,430 | 3,450 | 3,430 | 3,450 | ±0 | ±0% | 200 |
| 2021/06/22 | 3,490 | 3,490 | 3,450 | 3,450 | ±0 | ±0% | 300 |
| 2021/06/21 | 3,460 | 3,460 | 3,450 | 3,450 | - | - | 300 |
| 2021/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/17 | 3,495 | 3,495 | 3,465 | 3,465 | -30 | -0.9% | 500 |
| 2021/06/16 | 3,460 | 3,495 | 3,460 | 3,495 | +35 | +1% | 300 |
| 2021/06/15 | 3,450 | 3,465 | 3,450 | 3,460 | -20 | -0.6% | 1,200 |
| 2021/06/14 | 3,525 | 3,525 | 3,480 | 3,480 | - | - | 700 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 3,490 | 3,495 | 3,475 | 3,475 | +5 | +0.1% | 500 |
| 2021/06/09 | 3,470 | 3,470 | 3,470 | 3,470 | -20 | -0.6% | 100 |
| 2021/06/08 | 3,450 | 3,490 | 3,450 | 3,490 | +40 | +1.2% | 300 |
| 2021/06/07 | 3,450 | 3,450 | 3,450 | 3,450 | - | - | 1,600 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 3,450 | 3,450 | 3,450 | 3,450 | -5 | -0.1% | 100 |
| 2021/06/02 | 3,460 | 3,460 | 3,455 | 3,455 | +5 | +0.1% | 200 |
| 2021/06/01 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 200 |
| 2021/05/31 | 3,450 | 3,450 | 3,450 | 3,450 | - | - | 200 |
| 2021/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 3,455 | 3,495 | 3,455 | 3,490 | +25 | +0.7% | 1,200 |
| 2021/05/25 | 3,460 | 3,470 | 3,460 | 3,465 | +10 | +0.3% | 500 |
| 2021/05/24 | 3,465 | 3,465 | 3,455 | 3,455 | -30 | -0.9% | 200 |
| 2021/05/21 | 3,500 | 3,500 | 3,470 | 3,485 | -30 | -0.9% | 1,900 |
| 2021/05/20 | 3,525 | 3,525 | 3,500 | 3,515 | -10 | -0.3% | 1,400 |
| 2021/05/19 | 3,525 | 3,525 | 3,525 | 3,525 | -30 | -0.8% | 5,100 |
| 2021/05/18 | 3,525 | 3,555 | 3,525 | 3,555 | +35 | +1% | 200 |
| 2021/05/17 | 3,600 | 3,600 | 3,520 | 3,520 | -100 | -2.8% | 1,000 |
| 2021/05/14 | 3,620 | 3,620 | 3,620 | 3,620 | -15 | -0.4% | 100 |
| 2021/05/13 | 3,650 | 3,650 | 3,635 | 3,635 | -15 | -0.4% | 300 |
| 2021/05/12 | 3,650 | 3,650 | 3,650 | 3,650 | - | - | 100 |
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 3,680 | 3,680 | 3,680 | 3,680 | +5 | +0.1% | 100 |
| 2021/05/07 | 3,665 | 3,675 | 3,665 | 3,675 | +55 | +1.5% | 200 |
| 2021/05/06 | 3,650 | 3,735 | 3,620 | 3,620 | -25 | -0.7% | 7,400 |
| 2021/04/30 | 3,635 | 3,645 | 3,630 | 3,645 | - | - | 900 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 3,635 | 3,640 | 3,635 | 3,640 | +10 | +0.3% | 400 |
| 2021/04/23 | 3,630 | 3,630 | 3,630 | 3,630 | -5 | -0.1% | 100 |
| 2021/04/22 | 3,635 | 3,635 | 3,635 | 3,635 | ±0 | ±0% | 100 |
| 2021/04/21 | 3,640 | 3,640 | 3,635 | 3,635 | -35 | -1% | 200 |
| 2021/04/20 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 200 |
1001～
1050
件表示中 / 3755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 | 353,500円 | +1.7% | +3.2% | 1.98% | 8.53倍 | 0.31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 | 125,100円 | -2.3% | -47.6% | 1.20% | 25.86倍 | 1.05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 |
| 東部ネット | 90,200円 | +8.4% | +81.2% | 1.66% | 17.05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
