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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 3,840 | 3,840 | 3,800 | 3,800 | -30 | -0.8% | 400 |
| 2024/01/11 | 3,805 | 3,830 | 3,805 | 3,830 | +80 | +2.1% | 700 |
| 2024/01/10 | 3,750 | 3,750 | 3,750 | 3,750 | +35 | +0.9% | 300 |
| 2024/01/09 | 3,715 | 3,715 | 3,715 | 3,715 | ±0 | ±0% | 200 |
| 2024/01/05 | 3,885 | 3,885 | 3,715 | 3,715 | -145 | -3.8% | 1,200 |
| 2024/01/04 | 3,855 | 3,860 | 3,855 | 3,860 | - | - | 500 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 3,800 | 3,800 | 3,760 | 3,800 | ±0 | ±0% | 900 |
| 2023/12/27 | 3,800 | 3,800 | 3,800 | 3,800 | +5 | +0.1% | 100 |
| 2023/12/26 | 3,795 | 3,800 | 3,795 | 3,795 | ±0 | ±0% | 300 |
| 2023/12/25 | 3,705 | 3,800 | 3,705 | 3,795 | +20 | +0.5% | 400 |
| 2023/12/22 | 3,780 | 3,780 | 3,760 | 3,775 | - | - | 300 |
| 2023/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 3,780 | 3,785 | 3,680 | 3,680 | -70 | -1.9% | 1,100 |
| 2023/12/15 | 3,740 | 3,750 | 3,670 | 3,750 | +80 | +2.2% | 600 |
| 2023/12/14 | 3,670 | 3,670 | 3,670 | 3,670 | - | - | 300 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 3,655 | 3,655 | 3,630 | 3,630 | ±0 | ±0% | 200 |
| 2023/12/11 | 3,610 | 3,630 | 3,610 | 3,630 | +20 | +0.6% | 200 |
| 2023/12/08 | 3,610 | 3,610 | 3,610 | 3,610 | +5 | +0.1% | 100 |
| 2023/12/07 | 3,665 | 3,670 | 3,605 | 3,605 | - | - | 300 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 3,665 | 3,665 | 3,665 | 3,665 | ±0 | ±0% | 400 |
| 2023/12/04 | 3,650 | 3,665 | 3,610 | 3,665 | +15 | +0.4% | 400 |
| 2023/12/01 | 3,600 | 3,650 | 3,600 | 3,650 | +55 | +1.5% | 600 |
| 2023/11/30 | 3,545 | 3,595 | 3,545 | 3,595 | +65 | +1.8% | 1,000 |
| 2023/11/29 | 3,525 | 3,530 | 3,525 | 3,530 | - | - | 600 |
| 2023/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/27 | 3,530 | 3,565 | 3,530 | 3,565 | +35 | +1% | 300 |
| 2023/11/24 | 3,555 | 3,555 | 3,530 | 3,530 | -60 | -1.7% | 300 |
| 2023/11/22 | 3,570 | 3,590 | 3,570 | 3,590 | - | - | 300 |
| 2023/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/20 | 3,520 | 3,520 | 3,520 | 3,520 | -45 | -1.3% | 200 |
| 2023/11/17 | 3,565 | 3,565 | 3,565 | 3,565 | +70 | +2% | 100 |
| 2023/11/16 | 3,545 | 3,545 | 3,495 | 3,495 | -60 | -1.7% | 200 |
| 2023/11/15 | 3,555 | 3,555 | 3,555 | 3,555 | - | - | 100 |
| 2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/13 | 3,570 | 3,600 | 3,510 | 3,510 | +5 | +0.1% | 700 |
| 2023/11/10 | 3,510 | 3,535 | 3,505 | 3,505 | -20 | -0.6% | 300 |
| 2023/11/09 | 3,525 | 3,525 | 3,525 | 3,525 | - | - | 100 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 3,470 | 3,525 | 3,470 | 3,525 | - | - | 600 |
| 2023/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/02 | 3,535 | 3,535 | 3,465 | 3,465 | -10 | -0.3% | 400 |
| 2023/11/01 | 3,475 | 3,475 | 3,475 | 3,475 | - | - | 100 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 3,490 | 3,490 | 3,480 | 3,480 | -10 | -0.3% | 200 |
| 2023/10/27 | 3,500 | 3,500 | 3,490 | 3,490 | -15 | -0.4% | 300 |
351～
400
件表示中 / 3723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 | 404,000円 | +6.8% | -30.8% | 1.98% | 10.94倍 | 0.35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 | 338,000円 | +1.7% | +3.2% | 2.07% | 8.16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 | 120,600円 | -2.3% | -47.6% | 1.24% | 24.97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 | 85,900円 | +8.4% | +81.2% | 1.75% | 16.24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
