7105 三菱ロジスネクスト

7105
2020/06/01
時価
1103億円
PER
-倍
2010年以降
赤字-41.44倍
(2010-2020年)
PBR
2.01倍
2010年以降
0.42-3.36倍
(2010-2020年)
配当
1.25%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

6/1

前日 (5/29)
1,049
始値
1,049
高値
1,059
安値
1,019
終値 -1.24%
1,036
出来高 -0.17%
175,400

乖離率

株価(5日)
移動平均値
-2.36%
1,061
株価(25日)
移動平均値
+4.12%
995
出来高(5日)
移動平均値
-20.83%
221,560

2019/12/27~2020/06/01

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
06/011,0491,0591,0191,036-1.24%175,4001103億7648万+4.12%-2.01
05/291,0881,0981,0471,049-4.46%175,7001117億6152万+5.96%-2.04
05/281,1041,1121,0731,098+1.48%302,7001169億8203万+11.36%-2.13
05/271,0721,0851,0371,082+3.84%294,9001152億7737万+10.41%-2.1
05/261,0181,0421,0031,042+4.62%159,1001110億1573万+7.09%-2.02
05/251,0041,0169939960%137,7001061億1484万+2.89%-1.93
05/221,0191,019983996-2.35%129,1001061億1484万+3.21%-1.93
05/211,0091,0221,0011,020+2.31%120,5001086億6673万+6.14%-1.98
05/209961,007980997-0.2%159,0001062億1640万+4.18%-1.94
05/199711,015965999+7.88%297,6001064億2947万+4.94%-1.94
05/18926937914926-0.11%130,100986億5234万-2.11%-1.8
05/15953967921927-2.01%150,900987億5888万-1.7%-1.8
05/14973975941946-3.96%154,7001007億8306万+0.85%-1.84
05/13987990975985-3.15%168,2001049億3797万+5.8%-1.91
05/121,0791,0931,0141,017-5.13%287,2001083億4712万+10.06%-1.97
05/111,0361,0861,0361,072+3.57%184,5001142億660万+17.03%-2.08
05/081,0101,0359961,035+3.6%190,9001102億6477万+13.99%-2.01
05/079801,005973999+0.4%158,0001064億2947万+10.75%-1.94
05/011,0231,024990995-2.36%100,0001060億333万+10.56%-1.93
04/301,0111,0349971,019+5.82%215,3001085億6019万+13.85%-1.98
04/28957972946963+1.8%180,5001025億9418万+8.08%-1.87
04/27914946914946+3.5%95,6001007億8306万+7.01%-1.84
04/24921930902914-0.87%111,600973億7391万+4.22%-1.77
04/23892922892922+4.42%105,400982億2620万+6.1%-1.79
04/22907907879883-3.6%134,400940億7129万+2.32%-1.71
04/21944959907916-2.97%149,300975億7324万+6.39%-1.78
04/20955966941944-0.84%138,0001005億5583万+10.02%-1.83
04/17945966938952+2.81%191,0001014億800万+11.61%-1.85
04/16888929881926+2.55%128,500986億3845万+8.81%-1.8
04/15948960895903-3.32%226,000961億8847万+5.99%-1.75
04/14922944912934+4.71%263,800994億9062万+9.11%-1.81
04/13892913884892-1.44%170,500950億1674万+3.84%-1.73
04/10880909868905+4.26%138,300964億151万+4.38%-1.76
04/09857873843868+1.28%110,800924億6023万-1.14%-1.69
04/08854866815857+1.18%181,000912億8850万-3.82%-1.66
04/07859866822847+3.93%175,000902億2329万-6.41%-1.64
04/06780823760815+5.57%198,700868億1462万-11.7%-1.58
04/03786795763772-3.74%145,900822億3422万-18.22%-1.5
04/02802824790802-2.67%163,200854億2985万-17.83%-1.56
04/01851870815824-5.72%140,300877億7331万-18.25%-1.6
03/31888909859874-1.8%186,300930億9936万-15.96%-1.7
03/30853891830890-3.89%431,200948億370万-16.82%-1.73
03/27919962900926+4.51%572,400986億3845万-15.89%-1.8
03/26891901861886-2.21%486,300943億7761万-21.66%-1.72
03/25911912872906+12.27%584,300965億803万-22.1%-1.76
03/24789824787807+6.75%612,900859億6245万-32.47%-1.57
03/23720763720756+6.48%472,000805億2837万-38.59%-1.47
03/19773799700710-9.09%604,700756億2849万-44.05%-1.38
03/18836850778781-7.13%536,200831億9134万-40.34%-1.52
03/17784843765841+2.31%608,900895億8248万-37.38%-1.63
03/16815854802822-0.96%543,700875億5862万-40.13%-1.6
03/13812853791830-7.98%486,900884億1078万-40.88%-1.61
03/12927943880902-5.75%556,800960億8014万-37.23%-1.75
03/11982997951957-3.14%458,8001019億3869万-34.76%-1.86
03/10995999934988-2.27%509,8001052億4078万-34%-1.92
03/091,0751,0801,0011,011-8.51%460,2001076億9072万-33.66%-1.96
03/061,1491,1491,0951,105-5.31%400,4001177億350万-28.8%-2.14
03/051,2111,2301,1601,167-3.63%334,0001243億768万-25.95%-2.27
03/041,1931,2341,1901,211+1.51%605,9001289億9452万-24.17%-2.35
03/031,3191,3301,1881,193-8.02%778,1001270億7718万-26.22%-2.32
03/021,3511,3511,2731,297-3.93%792,0001381億5515万-20.77%-2.52
02/281,4981,5201,3341,350-13.18%775,6001438億66万-18.33%-2.62
02/271,5911,5991,5371,555-3.18%201,0001656億3706万-6.66%-3.02
02/261,5841,6101,5651,606-0.68%299,5001710億6953万-3.95%-3.12
02/251,5611,6551,5611,617-0.98%283,0001722億4124万-3.46%-3.14
02/211,6701,6731,6311,633-2.74%257,9001739億4554万-2.57%-3.17
02/201,6651,7061,6481,679+0.36%248,0001788億3031万+0.36%-3.26
02/191,6921,7001,6671,673-0.71%170,4001781億9125万+0.36%-3.25
02/181,7011,7061,6681,685-1.52%205,1001794億6937万+1.44%-3.27
02/171,6801,7171,6641,711+0.41%172,2001822億3863万+3.51%-3.32
02/141,7071,7261,6951,704-0.18%196,3001814億9306万+3.65%-3.31
02/131,6851,7291,6731,707+0.89%269,0001818億1259万+4.6%-3.31
02/121,6611,7091,6411,692+3.36%302,4001802億1494万+4.44%-3.28
02/101,5761,6451,5711,637+2.31%441,9001743億5689万+1.8%-3.18
02/071,5251,6041,5211,600-0.06%513,6001704億1602万+0.13%-3.11
02/061,7001,7271,5491,601-3.26%1,039,2001705億2253万+0.69%-3.11
02/051,6561,6831,6521,655+0.24%441,6001762億7407万+4.81%-3.21
02/041,6771,6771,6321,651-2.6%380,5001758億4803万+5.5%-3.2
02/031,6361,6981,6111,695+1.13%445,3001805億3447万+9.14%-3.29
01/311,7111,7231,6711,676-0.77%286,9001785億1078万+8.9%-3.25
01/301,7121,7161,6611,689-1.29%261,6001798億9541万+10.75%-3.28
01/291,6931,7221,6661,711+0.29%241,6001822億3863万+13.24%-3.32
01/281,6941,7101,6811,706+0.18%315,0001817億608万+14.04%-3.31
01/271,6701,7121,6381,703+0.29%274,5001813億8655万+14.99%-3.31
01/241,6971,7071,6781,698+0.3%295,1001808億5400万+15.83%-3.3
01/231,6721,6981,6601,693+1.26%271,9001803億2145万+16.6%-3.29
01/221,6891,6901,6361,672-1.94%540,3001780億8474万+16.52%-3.24
01/211,6951,7241,6611,705+0.83%505,7001815億9957万+20.24%-3.31
01/201,6421,6981,6421,691+4.13%610,7001801億843万+20.87%-3.28
01/171,5971,6491,5951,624+3.77%428,4001729億7226万+17.68%-3.15
01/161,5501,5721,5341,565+1.82%320,4001666億8817万+14.82%-3.04
01/151,5151,5381,5061,537+1.79%289,0001637億588万+14.02%-2.98
01/141,4901,5101,4851,510+0.94%302,4001608億3011万+13.19%-2.93
01/101,4721,4991,4621,496+1.7%353,7001593億3897万+13.25%-2.9
01/091,4481,4841,4481,471+3.74%353,1001566億7622万+12.29%-2.85
01/081,4001,4341,3781,418+0.21%279,6001510億3119万+8.99%-2.75
01/071,3871,4171,3791,415+1.95%185,3001507億1166万+9.44%-2.75
01/061,3671,3921,3541,388-0.14%215,9001478億3589万+8.02%-2.69
2019
12/301,3701,3931,3571,390+0.29%174,1001480億4891万+8.85%-2.25
12/271,3601,3901,3551,386+3.9%315,6001476億2287万+9.31%-2.24

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
274
7/3
171
2/12
117,000
3/18
--+14.35%
6/8
-12.44%
11/27
2011年
3月期
260
5/13
147
3/15
599,000
5/13
122億1423万69億574万+13.46%
5/14
-30.45%
3/15
2012年
3月期
267
2/27
186
5/23

5/20

他3件
198,000
2/24
125億4308万87億3787万+11.64%
2/24
-6%
4/16
2013年
3月期
498
1/10
201
6/5

6/4
2,232,000
12/3
233億9496万94億4254万+54.87%
12/3
-14.02%
2/15
2014年
3月期
787
3/12
352
4/3
641,000
11/26
837億8875万165億3619万+34.2%
5/22
-15.38%
2/4
2015年
3月期
865
9/26
597
5/21
505,100
7/31
920億9310万635億6020万+13.08%
9/9
-12.01%
5/19
2016年
3月期
699
4/6
411
3/1
764,200
6/19
744億1974万437億5753万+14.64%
5/9
-19.78%
9/8
2017年
3月期
873
12/16
443
4/1
552,700
12/9
929億4482万471億6444万+27.67%
9/30
-18.64%
8/3
2018年
3月期
1,145
1/24
618
4/6
1,362,000
11/6
877億1990万672億9155万+21.41%
5/8
-13.17%
2/14
2019年
3月期
1,523
2/25
928
12/25
513,800
2/7
1167億942万710億9989万+23.86%
2/7
-12.6%
3/25
2020年
3月期
1,729
2/13
700
3/19
1,223,400
12/20
1841億5581万745億6330万+20.87%
1/20
-44.05%
3/19
最新1,036
2020/6/1
175,4001103億7648万+4.12%
995

年間値上がり率

1984/12/28 vs 1983/12/28
2%(1.02倍)
1985/12/28 vs 1984/12/28
27%(1.27倍)
1986/12/27 vs 1985/12/28
53%(1.53倍)
1987/12/26 vs 1986/12/27
38%(1.38倍)
1988/12/28 vs 1987/12/26
6%(1.06倍)
1989/12/29 vs 1988/12/28
83%(1.83倍)
1990/12/28 vs 1989/12/29
-7%(0.93倍)
1991/12/27 vs 1990/12/28
-21%(0.79倍)
1992/12/30 vs 1991/12/27
-52%(0.48倍)
1993/12/29 vs 1992/12/30
-19%(0.81倍)
1994/12/30 vs 1993/12/29
42%(1.42倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
17%(1.17倍)
1997/12/30 vs 1996/12/30
-42%(0.58倍)
1998/12/30 vs 1997/12/30
-33%(0.67倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
38%(1.38倍)
2002/12/30 vs 2001/12/28
-47%(0.53倍)
2003/12/30 vs 2002/12/30
92%(1.92倍)
2004/12/30 vs 2003/12/30
45%(1.45倍)
2005/12/30 vs 2004/12/30
156%(2.56倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-44%(0.56倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
85%(1.85倍)
2013/12/30 vs 2012/12/28
98%(1.98倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-36%(0.64倍)
2016/12/30 vs 2015/12/30
72%(1.72倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
6%(1.06倍)
2019/12/30 vs 2018/12/28
31%(1.31倍)
2020/06/01 vs 2019/12/30
-25%(0.75倍)
過去安値
106円(2002/11/20)
877%(9.77倍)
1,036円(6/1)