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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 3,700 | 3,700 | 3,635 | 3,670 | -15 | -0.4% | 500 |
| 2021/04/16 | 3,675 | 3,685 | 3,675 | 3,685 | +50 | +1.4% | 400 |
| 2021/04/15 | 3,635 | 3,635 | 3,635 | 3,635 | +10 | +0.3% | 100 |
| 2021/04/14 | 3,625 | 3,625 | 3,625 | 3,625 | -5 | -0.1% | 400 |
| 2021/04/13 | 3,695 | 3,695 | 3,630 | 3,630 | -35 | -1% | 6,700 |
| 2021/04/12 | 3,630 | 3,665 | 3,630 | 3,665 | +35 | +1% | 400 |
| 2021/04/09 | 3,640 | 3,640 | 3,625 | 3,630 | -10 | -0.3% | 1,000 |
| 2021/04/08 | 3,640 | 3,640 | 3,640 | 3,640 | -35 | -1% | 400 |
| 2021/04/07 | 3,680 | 3,680 | 3,670 | 3,675 | -5 | -0.1% | 400 |
| 2021/04/06 | 3,680 | 3,680 | 3,680 | 3,680 | -20 | -0.5% | 400 |
| 2021/04/05 | 3,750 | 3,750 | 3,685 | 3,700 | -50 | -1.3% | 800 |
| 2021/04/02 | 3,745 | 3,750 | 3,690 | 3,750 | -50 | -1.3% | 1,300 |
| 2021/04/01 | 3,805 | 3,805 | 3,800 | 3,800 | -75 | -1.9% | 500 |
| 2021/03/31 | 3,890 | 3,890 | 3,875 | 3,875 | -15 | -0.4% | 400 |
| 2021/03/30 | 3,830 | 3,890 | 3,730 | 3,890 | -100 | -2.5% | 1,600 |
| 2021/03/29 | 3,910 | 3,990 | 3,890 | 3,990 | +90 | +2.3% | 1,400 |
| 2021/03/26 | 3,930 | 3,935 | 3,900 | 3,900 | -30 | -0.8% | 900 |
| 2021/03/25 | 3,905 | 3,930 | 3,905 | 3,930 | +25 | +0.6% | 200 |
| 2021/03/24 | 3,920 | 3,920 | 3,900 | 3,905 | +10 | +0.3% | 400 |
| 2021/03/23 | 3,880 | 3,950 | 3,880 | 3,895 | +15 | +0.4% | 500 |
| 2021/03/22 | 3,850 | 3,880 | 3,850 | 3,880 | +80 | +2.1% | 500 |
| 2021/03/19 | 3,800 | 3,800 | 3,785 | 3,800 | +5 | +0.1% | 600 |
| 2021/03/18 | 3,785 | 3,795 | 3,785 | 3,795 | +45 | +1.2% | 600 |
| 2021/03/17 | 3,780 | 3,790 | 3,750 | 3,750 | -30 | -0.8% | 300 |
| 2021/03/16 | 3,785 | 3,785 | 3,740 | 3,780 | -5 | -0.1% | 900 |
| 2021/03/15 | 3,740 | 3,785 | 3,705 | 3,785 | +95 | +2.6% | 1,100 |
| 2021/03/12 | 3,680 | 3,690 | 3,665 | 3,690 | +10 | +0.3% | 1,400 |
| 2021/03/11 | 3,675 | 3,680 | 3,675 | 3,680 | +15 | +0.4% | 200 |
| 2021/03/10 | 3,680 | 3,680 | 3,665 | 3,665 | -15 | -0.4% | 700 |
| 2021/03/09 | 3,660 | 3,680 | 3,650 | 3,680 | +30 | +0.8% | 700 |
| 2021/03/08 | 3,640 | 3,660 | 3,640 | 3,650 | +10 | +0.3% | 300 |
| 2021/03/05 | 3,670 | 3,670 | 3,640 | 3,640 | -10 | -0.3% | 700 |
| 2021/03/04 | 3,645 | 3,670 | 3,645 | 3,650 | -25 | -0.7% | 800 |
| 2021/03/03 | 3,650 | 3,675 | 3,650 | 3,675 | ±0 | ±0% | 400 |
| 2021/03/02 | 3,675 | 3,675 | 3,650 | 3,675 | ±0 | ±0% | 800 |
| 2021/03/01 | 3,680 | 3,700 | 3,675 | 3,675 | ±0 | ±0% | 500 |
| 2021/02/26 | 3,685 | 3,740 | 3,650 | 3,675 | -10 | -0.3% | 1,200 |
| 2021/02/25 | 3,695 | 3,695 | 3,675 | 3,685 | +10 | +0.3% | 800 |
| 2021/02/24 | 3,695 | 3,695 | 3,675 | 3,675 | -65 | -1.7% | 800 |
| 2021/02/22 | 3,750 | 3,790 | 3,740 | 3,740 | +20 | +0.5% | 1,200 |
| 2021/02/19 | 3,750 | 3,750 | 3,720 | 3,720 | -80 | -2.1% | 700 |
| 2021/02/18 | 3,820 | 3,820 | 3,800 | 3,800 | -25 | -0.7% | 400 |
| 2021/02/17 | 3,855 | 3,855 | 3,825 | 3,825 | - | - | 300 |
| 2021/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/15 | 3,855 | 4,000 | 3,855 | 4,000 | +120 | +3.1% | 400 |
| 2021/02/12 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 100 |
| 2021/02/10 | 3,990 | 4,020 | 3,880 | 3,880 | -60 | -1.5% | 800 |
| 2021/02/09 | 3,920 | 3,940 | 3,920 | 3,940 | +80 | +2.1% | 600 |
| 2021/02/08 | 3,855 | 3,860 | 3,855 | 3,860 | -15 | -0.4% | 600 |
| 2021/02/05 | 3,875 | 3,875 | 3,875 | 3,875 | ±0 | ±0% | 100 |
1051～
1100
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
