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 |
|---|---|---|---|---|---|---|---|
| 2020/12/18 | 3,730 | 3,730 | 3,710 | 3,710 | - | - | 500 |
| 2020/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/16 | 3,780 | 3,780 | 3,750 | 3,750 | -30 | -0.8% | 200 |
| 2020/12/15 | 3,770 | 3,780 | 3,770 | 3,780 | +10 | +0.3% | 2,100 |
| 2020/12/14 | 3,770 | 3,770 | 3,770 | 3,770 | +30 | +0.8% | 300 |
| 2020/12/11 | 3,730 | 3,740 | 3,730 | 3,740 | +45 | +1.2% | 200 |
| 2020/12/10 | 3,750 | 3,760 | 3,605 | 3,695 | - | - | 1,400 |
| 2020/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/08 | 3,745 | 3,755 | 3,745 | 3,750 | -5 | -0.1% | 300 |
| 2020/12/07 | 3,755 | 3,765 | 3,750 | 3,755 | ±0 | ±0% | 600 |
| 2020/12/04 | 3,775 | 3,775 | 3,750 | 3,755 | -20 | -0.5% | 1,200 |
| 2020/12/03 | 3,780 | 3,780 | 3,775 | 3,775 | -30 | -0.8% | 200 |
| 2020/12/02 | 3,805 | 3,805 | 3,805 | 3,805 | - | - | 200 |
| 2020/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/30 | 3,885 | 3,885 | 3,870 | 3,870 | ±0 | ±0% | 300 |
| 2020/11/27 | 3,895 | 3,935 | 3,870 | 3,870 | +15 | +0.4% | 1,100 |
| 2020/11/26 | 3,790 | 3,855 | 3,790 | 3,855 | +65 | +1.7% | 1,300 |
| 2020/11/25 | 3,790 | 3,790 | 3,790 | 3,790 | +25 | +0.7% | 100 |
| 2020/11/24 | 3,730 | 3,765 | 3,730 | 3,765 | +55 | +1.5% | 1,800 |
| 2020/11/20 | 3,705 | 3,740 | 3,705 | 3,710 | +5 | +0.1% | 1,500 |
| 2020/11/19 | 3,630 | 3,725 | 3,630 | 3,705 | +75 | +2.1% | 7,000 |
| 2020/11/18 | 3,610 | 3,655 | 3,600 | 3,630 | -75 | -2% | 1,700 |
| 2020/11/17 | 3,705 | 3,705 | 3,705 | 3,705 | +105 | +2.9% | 100 |
| 2020/11/16 | 3,735 | 3,735 | 3,600 | 3,600 | ±0 | ±0% | 500 |
| 2020/11/13 | 3,705 | 3,705 | 3,600 | 3,600 | -135 | -3.6% | 1,300 |
| 2020/11/12 | 3,610 | 3,735 | 3,610 | 3,735 | +115 | +3.2% | 3,700 |
| 2020/11/11 | 3,605 | 3,665 | 3,605 | 3,620 | -5 | -0.1% | 600 |
| 2020/11/10 | 3,625 | 3,625 | 3,625 | 3,625 | -40 | -1.1% | 100 |
| 2020/11/09 | 3,620 | 3,665 | 3,610 | 3,665 | +70 | +1.9% | 1,000 |
| 2020/11/06 | 3,595 | 3,595 | 3,595 | 3,595 | -5 | -0.1% | 600 |
| 2020/11/05 | 3,600 | 3,600 | 3,600 | 3,600 | +5 | +0.1% | 100 |
| 2020/11/04 | 3,680 | 3,680 | 3,595 | 3,595 | +5 | +0.1% | 400 |
| 2020/11/02 | 3,600 | 3,600 | 3,590 | 3,590 | -10 | -0.3% | 500 |
| 2020/10/30 | 3,635 | 3,635 | 3,600 | 3,600 | -40 | -1.1% | 900 |
| 2020/10/29 | 3,630 | 3,640 | 3,630 | 3,640 | -25 | -0.7% | 200 |
| 2020/10/28 | 3,650 | 3,665 | 3,650 | 3,665 | - | - | 400 |
| 2020/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/26 | 3,640 | 3,650 | 3,640 | 3,650 | - | - | 300 |
| 2020/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/22 | 3,645 | 3,645 | 3,640 | 3,640 | ±0 | ±0% | 400 |
| 2020/10/21 | 3,675 | 3,675 | 3,640 | 3,640 | -35 | -1% | 200 |
| 2020/10/20 | 3,675 | 3,675 | 3,675 | 3,675 | +10 | +0.3% | 100 |
| 2020/10/19 | 3,625 | 3,725 | 3,625 | 3,665 | +40 | +1.1% | 7,200 |
| 2020/10/16 | 3,600 | 3,625 | 3,600 | 3,625 | ±0 | ±0% | 500 |
| 2020/10/15 | 3,615 | 3,635 | 3,605 | 3,625 | -25 | -0.7% | 1,100 |
| 2020/10/14 | 3,650 | 3,650 | 3,650 | 3,650 | -15 | -0.4% | 100 |
| 2020/10/13 | 3,650 | 3,665 | 3,650 | 3,665 | +15 | +0.4% | 300 |
| 2020/10/12 | 3,690 | 3,695 | 3,650 | 3,650 | -30 | -0.8% | 1,200 |
| 2020/10/09 | 3,690 | 3,695 | 3,660 | 3,680 | +75 | +2.1% | 700 |
| 2020/10/08 | 3,650 | 3,650 | 3,605 | 3,605 | +15 | +0.4% | 200 |
1101～
1150
件表示中 / 3724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 | 395,000円 | +6.8% | -30.8% | 2.03% | 10.70倍 | 0.34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 | 340,000円 | +1.7% | +3.2% | 2.06% | 8.20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 | 120,800円 | -2.3% | -47.6% | 1.24% | 25.01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 | 86,100円 | +8.4% | +81.2% | 1.74% | 16.28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
