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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/10 | 3,140 | 3,150 | 3,140 | 3,150 | +5 | +0.2% | 200 |
| 2018/04/09 | 3,135 | 3,160 | 3,135 | 3,145 | +25 | +0.8% | 300 |
| 2018/04/06 | 3,150 | 3,150 | 3,120 | 3,120 | +5 | +0.2% | 400 |
| 2018/04/05 | 3,115 | 3,115 | 3,115 | 3,115 | - | - | 200 |
| 2018/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/03 | 3,115 | 3,115 | 3,115 | 3,115 | -5 | -0.2% | 200 |
| 2018/04/02 | 3,120 | 3,120 | 3,120 | 3,120 | ±0 | ±0% | 200 |
| 2018/03/30 | 3,130 | 3,130 | 3,115 | 3,120 | -55 | -1.7% | 300 |
| 2018/03/29 | 3,120 | 3,175 | 3,100 | 3,175 | +65 | +2.1% | 500 |
| 2018/03/28 | 3,080 | 3,110 | 3,080 | 3,110 | -205 | -6.2% | 1,000 |
| 2018/03/27 | 3,210 | 3,315 | 3,200 | 3,315 | +100 | +3.1% | 1,100 |
| 2018/03/26 | 3,225 | 3,225 | 3,215 | 3,215 | -5 | -0.2% | 800 |
| 2018/03/23 | 3,220 | 3,220 | 3,220 | 3,220 | -10 | -0.3% | 200 |
| 2018/03/22 | 3,230 | 3,230 | 3,230 | 3,230 | - | - | 100 |
| 2018/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/19 | 3,290 | 3,300 | 3,290 | 3,300 | +5 | +0.2% | 400 |
| 2018/03/16 | 3,235 | 3,295 | 3,235 | 3,295 | +45 | +1.4% | 200 |
| 2018/03/15 | 3,250 | 3,260 | 3,250 | 3,250 | ±0 | ±0% | 400 |
| 2018/03/14 | 3,225 | 3,250 | 3,225 | 3,250 | +25 | +0.8% | 200 |
| 2018/03/13 | 3,215 | 3,225 | 3,210 | 3,225 | +10 | +0.3% | 300 |
| 2018/03/12 | 3,215 | 3,215 | 3,215 | 3,215 | ±0 | ±0% | 1,100 |
| 2018/03/09 | 3,215 | 3,215 | 3,215 | 3,215 | -60 | -1.8% | 200 |
| 2018/03/08 | 3,200 | 3,285 | 3,200 | 3,275 | +55 | +1.7% | 600 |
| 2018/03/07 | 3,220 | 3,220 | 3,220 | 3,220 | +20 | +0.6% | 100 |
| 2018/03/06 | 3,200 | 3,205 | 3,200 | 3,200 | +30 | +0.9% | 300 |
| 2018/03/05 | 3,195 | 3,200 | 3,165 | 3,170 | +5 | +0.2% | 500 |
| 2018/03/02 | 3,165 | 3,165 | 3,160 | 3,165 | -5 | -0.2% | 300 |
| 2018/03/01 | 3,170 | 3,170 | 3,170 | 3,170 | +35 | +1.1% | 100 |
| 2018/02/28 | 3,245 | 3,245 | 3,135 | 3,135 | -110 | -3.4% | 1,300 |
| 2018/02/27 | 3,245 | 3,245 | 3,245 | 3,245 | - | - | 100 |
| 2018/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/23 | 3,270 | 3,270 | 3,170 | 3,200 | -85 | -2.6% | 400 |
| 2018/02/22 | 3,285 | 3,285 | 3,285 | 3,285 | +85 | +2.7% | 100 |
| 2018/02/21 | 3,240 | 3,240 | 3,200 | 3,200 | - | - | 300 |
| 2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 3,180 | 3,180 | 3,180 | 3,180 | - | - | 100 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 3,195 | 3,195 | 3,195 | 3,195 | ±0 | ±0% | 100 |
| 2018/02/09 | 3,215 | 3,215 | 3,195 | 3,195 | -20 | -0.6% | 400 |
| 2018/02/08 | 3,215 | 3,215 | 3,215 | 3,215 | +55 | +1.7% | 100 |
| 2018/02/07 | 3,155 | 3,160 | 3,120 | 3,160 | +50 | +1.6% | 300 |
| 2018/02/06 | 3,170 | 3,200 | 3,110 | 3,110 | -75 | -2.4% | 1,400 |
| 2018/02/05 | 3,210 | 3,210 | 3,185 | 3,185 | - | - | 400 |
| 2018/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/01 | 3,250 | 3,330 | 3,210 | 3,210 | +10 | +0.3% | 1,700 |
| 2018/01/31 | 3,200 | 3,200 | 3,200 | 3,200 | -35 | -1.1% | 100 |
| 2018/01/30 | 3,195 | 3,235 | 3,195 | 3,235 | +55 | +1.7% | 1,000 |
1801～
1850
件表示中 / 3770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 | 470,000円 | +6.8% | -30.8% | 1.70% | 12.73倍 | 0.41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 |
| センコン物流 | 139,000円 | -2.3% | -47.6% | 1.08% | 28.73倍 | 1.18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 |
| 岡県運 | 355,000円 | +1.7% | +3.2% | 1.97% | 8.56倍 | 0.30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 |
| 大和自 | 98,800円 | +5.6% | - | 0.81% | 88.77倍 | 0.48倍 |
|
都内ハイヤー・タクシー大手４社の一角。信和事業協同組合と提携。子会社を多数擁す持株会社 |
| 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
