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 |
|---|---|---|---|---|---|---|---|
| 2020/11/20 | 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 |
| 2020/10/07 | 3,610 | 3,610 | 3,590 | 3,590 | -40 | -1.1% | 400 |
| 2020/10/06 | 3,650 | 3,680 | 3,630 | 3,630 | -50 | -1.4% | 700 |
| 2020/10/05 | 3,650 | 3,680 | 3,650 | 3,680 | +30 | +0.8% | 400 |
| 2020/10/02 | 3,645 | 3,650 | 3,600 | 3,650 | - | - | 1,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,665 | 3,665 | 3,650 | 3,650 | +60 | +1.7% | 700 |
| 2020/09/29 | 3,650 | 3,650 | 3,590 | 3,590 | +20 | +0.6% | 500 |
| 2020/09/28 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 100 |
| 2020/09/25 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 100 |
| 2020/09/24 | 3,580 | 3,580 | 3,570 | 3,570 | -15 | -0.4% | 400 |
| 2020/09/23 | 3,585 | 3,585 | 3,585 | 3,585 | -30 | -0.8% | 200 |
| 2020/09/18 | 3,615 | 3,615 | 3,555 | 3,615 | +30 | +0.8% | 700 |
| 2020/09/17 | 3,590 | 3,590 | 3,580 | 3,585 | -15 | -0.4% | 300 |
| 2020/09/16 | 3,600 | 3,600 | 3,600 | 3,600 | +45 | +1.3% | 100 |
| 2020/09/15 | 3,545 | 3,560 | 3,545 | 3,555 | +10 | +0.3% | 600 |
| 2020/09/14 | 3,535 | 3,545 | 3,535 | 3,545 | +15 | +0.4% | 700 |
| 2020/09/11 | 3,540 | 3,540 | 3,530 | 3,530 | - | - | 200 |
| 2020/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/09 | 3,585 | 3,585 | 3,585 | 3,585 | -15 | -0.4% | 100 |
1151～
1200
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
