7105 三菱ロジスネクスト

7105
2024/09/18
時価
1384億円
PER 予
4.77倍
2010年以降
赤字-195.84倍
(2010-2024年)
PBR
1.05倍
2010年以降
0.42-3.36倍
(2010-2024年)
配当 予
1.85%
ROE 予
22.06%
ROA 予
5.26%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
1,297
始値
1,309
高値
1,339
安値
1,301
終値 +1.23%
1,313
出来高 +13.87%
243,900

乖離率

株価(5日)
移動平均値
+2.74%
1,278
株価(25日)
移動平均値
+1.86%
1,289
出来高(5日)
移動平均値
+22.02%
199,880

2024/04/25~2024/09/19

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
2024
09/191,3091,3391,3011,313+1.23%243,9001401億7064万+1.86%4.821.06
09/181,2931,2971,2651,297+2.45%214,2001384億6254万+0.93%4.771.05
09/171,2661,2801,2451,266-0.55%209,2001351億5311万-1.25%4.651.03
09/131,2381,2751,2351,273+2.66%194,7001359億40万-0.47%4.681.03
09/121,2321,2541,2211,240+5.62%137,4001323億7745万-2.75%4.561.01
09/111,2031,2121,1601,174-2.98%154,6001253億3155万-7.56%4.310.95
09/101,2281,2291,1931,210-1.06%211,0001291億7477万-4.95%4.450.98
09/091,1601,2241,1601,223+0.82%168,6001305億6260万-3.32%4.490.99
09/061,2451,2541,2021,213-3.42%164,7001294億9504万-3.96%4.460.98
09/051,2271,2761,2271,256-1.95%162,3001340億8555万-0.87%4.611.02
09/041,2431,3171,2401,281-3.32%279,5001367億5445万+0.87%4.711.04
09/031,3491,3611,3131,325-2.43%142,1001414億5171万+4.33%4.871.07
09/021,3881,4041,3561,358-0.73%140,1001449億7466万+6.93%4.991.1
08/301,3501,3741,3401,368+2.47%210,7001460億4222万+7.97%5.031.11
08/291,2951,3431,2901,335+1.83%331,8001425億1927万+5.62%4.911.08
08/281,3131,3211,2861,311-0.38%138,5001399億5713万+3.55%4.821.06
08/271,3001,3241,2861,316+1.15%181,2001404億9091万+3.54%4.841.07
08/261,3301,3301,2971,301-2.62%106,1001388億8957万+2.04%4.781.05
08/231,3511,3521,3081,336-1.11%221,5001426億2603万+4.29%4.911.08
08/221,3611,3781,3361,351+1.5%312,6001442億2737万+5.05%4.961.1
08/211,3511,3791,3241,331-0.89%435,3001420億7495万+3.02%4.891.08
08/201,2981,3501,2821,343+7.27%404,7001433億5586万+3.47%4.931.09
08/191,3051,3111,2441,252-5.01%238,2001336億4225万-3.99%4.61.01
08/161,2691,3331,2691,318+6.89%326,0001406億8729万+0.38%4.841.07
08/151,2211,2551,2181,233+0.98%130,6001316億1413万-6.52%4.531
08/141,2221,2391,2031,221+0.49%185,0001303億3321万-8.2%4.490.99
08/131,1881,2291,1851,215+2.1%242,1001296億9276万-9.53%4.460.98
08/091,2041,2061,1561,190+1.36%451,1001270億2418万-12.31%4.370.96
08/081,1251,2041,1041,174+5.01%572,1001253億1629万-14.62%4.310.95
08/071,1441,1901,0901,118-11.06%977,0001193億3868万-19.74%4.110.91
08/061,0691,2671,0131,257+24.58%1,078,9001341億7596万-11.04%4.621.02
08/051,0771,0779841,009-13.61%1,097,6001077億370万-29.34%3.710.82
08/021,2321,2341,1541,168-9.95%641,2001246億7583万-19.5%4.290.95
08/011,3151,3311,2631,297-2.92%336,5001384億4568万-11.59%4.771.05
07/311,2631,3411,2611,336+3.73%290,5001426億866万-9.49%4.911.08
07/301,3151,3151,2661,288-2.42%241,2001374億8500万-13.09%4.731.04
07/291,3101,3491,2931,320+2.88%347,9001409億77万-11.29%4.851.07
07/261,3021,3191,2831,283-1.23%276,1001369億5128万-14.01%4.711.04
07/251,3541,3571,2891,299-6.14%419,7001386億5917万-13.28%4.771.05
07/241,4291,4521,3831,384-3.62%201,9001477億3232万-7.92%5.091.12
07/231,4301,4441,4131,436+2.13%234,5001532億8296万-4.52%5.281.16
07/221,4411,4411,3971,406-3.37%191,0001500億8067万-6.33%5.171.14
07/191,4591,4751,4431,455-0.27%200,3001553億1108万-3.06%5.351.18
07/181,4731,4981,4581,459-3.57%246,9001557億3805万-2.6%5.361.18
07/171,5071,5431,4921,513+1.82%231,9001615億217万+1.14%5.561.23
07/161,4821,5021,4641,486-0.07%190,0001586億2011万-0.4%5.461.2
07/121,4611,5101,4521,487+0.54%176,2001587億2686万-0.13%5.461.21
07/111,4801,4851,4441,479+1.65%241,0001578億7291万-0.47%5.431.2
07/101,4831,5001,4401,455-3.96%293,2001553億1108万-1.89%5.351.18
07/091,5331,5501,5151,515-1.24%170,9001617億1566万+2.3%5.571.23
07/081,5581,5581,5291,534-2.36%262,5001637億4378万+3.72%5.641.24
07/051,6351,6451,5671,571-4.21%216,6001676億9327万+6.29%5.771.27
07/041,6501,6691,6271,640+0.8%238,5001750億5854万+11.04%6.031.33
07/031,6191,6361,6001,627+0.49%258,7001736億7088万+10.45%5.981.32
07/021,6261,6341,5961,619-0.49%318,0001728億1693万+9.99%5.951.31
07/011,6281,6691,6011,627+1.62%488,2001736億7088万+10.45%5.981.32
06/281,5501,6351,5451,601+3.42%628,5001708億9556万+8.76%5.881.3
06/271,5251,5481,5111,548+0.91%363,1001652億3818万+5.16%5.691.26
06/261,4681,5371,4661,534+3.93%444,6001637億4378万+4%5.641.24
06/251,4541,4761,4321,476+2.29%332,1001575億5268万-0.14%5.421.2
06/241,4311,4461,4201,443+1.41%201,8001540億3016万-2.76%5.31.17
06/211,4481,4571,4151,423-0.42%397,0001518億9530万-4.82%5.231.15
06/201,4211,4351,4011,429+0.21%234,7001525億3576万-5.05%5.251.16
06/191,4111,4451,4101,426+1.64%306,5001522億1553万-5.81%5.241.16
06/181,3881,4181,3781,403+2.63%306,5001497億6044万-7.88%5.161.14
06/171,3711,3711,3381,367-3.05%393,8001459億1769万-10.71%5.021.11
06/141,3621,4241,3601,410+2.47%243,2001505億764万-8.56%5.181.14
06/131,4211,4271,3761,376-2.82%289,8001468億7838万-11.17%5.061.12
06/121,4081,4221,3991,416+0.21%158,6001511億4810万-8.88%5.21.15
06/111,4121,4331,4041,4130%121,0001508億2787万-9.36%5.191.15
06/101,3961,4251,3871,413+0.43%171,3001508億2787万-9.71%5.191.15
06/071,3941,4171,3881,407+0.79%146,3001501億8741万-10.38%5.171.14
06/061,4421,4431,3911,396-1.9%220,2001490億1324万-11.31%5.131.13
06/051,4591,4931,4171,423-2.47%322,2001518億9530万-9.99%5.231.15
06/041,4981,4981,4591,459-3.19%265,1001557億3805万-7.89%5.361.18
06/031,5381,5501,5011,507-2.08%265,0001608億6172万-4.86%5.541.22
05/311,5401,5531,5111,539-0.52%345,9001642億7749万-2.9%5.651.25
05/301,5721,5871,5361,547-3.49%278,5001651億3144万-2.34%5.681.26
05/291,6351,6461,5981,603-1.78%270,7001711億904万+1.33%5.891.3
05/281,6101,6441,6061,632+1.37%155,6001742億459万+3.49%61.32
05/271,6001,6141,5911,610+0.81%153,1001718億5625万+2.29%5.921.31
05/241,6001,6371,5971,597-1.84%209,9001704億6859万+1.53%5.871.3
05/231,6161,6301,5821,627+1.37%214,8001736億7088万+3.43%5.981.32
05/221,6341,6551,5961,605-1.89%250,9001713億2253万+1.9%5.91.3
05/211,6901,7221,6261,636-3.76%420,3001746億2502万+3.68%6.011.33
05/201,6961,7341,6861,700+0.77%356,5001814億5632万+7.53%6.251.38
05/171,6501,7051,6461,687+2.37%266,8001800億6871万+6.64%6.21.37
05/161,6601,6841,6221,648-0.06%310,5001759億589万+3.97%6.061.34
05/151,6391,6751,6081,649+2.42%403,6001760億1263万+3.78%6.061.34
05/141,6191,6341,5901,610-1.71%462,0001718億4981万+1.13%5.921.31
05/131,5991,6561,5941,638+3.93%417,3001748億3850万+2.5%6.021.33
05/101,5241,6051,5231,576+3.75%447,4001682億2068万-1.62%5.791.28
05/091,5251,5761,4761,519-0.2%683,9001621億3656万-5.71%5.581.23
05/081,5701,5781,4531,522-4.04%1,690,2001624億5677万-6.17%5.591.24
05/071,5431,5861,5231,586+4.27%513,3001692億8807万-3.12%5.831.29
05/021,5001,5281,4921,521+1%226,1001623億5003万-7.65%5.591.23
05/011,5271,5391,5061,506-3.89%258,0001607億4895万-9.11%5.531.22
04/301,5351,5711,5131,567+4.26%306,3001672億6003万-6.17%5.761.27
04/261,4821,5191,4451,503+2.38%273,9001604億2873万-10.48%5.521.22
04/251,5101,5171,4681,468-4.3%189,8001566億9287万-13.29%5.391.19

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
2008年
3月期
763
7/3
267
3/17
353,000
11/9
--+8.18%
10/9
-32.62%
11/21
2009年
3月期
410
6/5
160
10/10
337,000
6/4
--+20.33%
6/4
-30.36%
10/10
2010年
3月期
274
7/3
171
2/12
117,000
3/18
--+14.43%
6/8
-12.37%
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+13.51%
5/14
-30.48%
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+11.77%
2/24
-6.09%
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+55.06%
12/3
-14.09%
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+34.08%
5/22
-15.42%
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+13.16%
9/9
-12.04%
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+14.55%
5/9
-19.79%
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+27.79%
9/30
-18.71%
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+21.35%
5/8
-13.18%
2/14
2019年
3月期
1,523
2/25
867
4/10
1,176,300
5/9
1167億942万664億2197万+30.08%
5/9
-20.03%
12/25
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+20.86%
1/20
-44.07%
3/19
2021年
3月期
1,347
1/8
760
4/6
577,900
6/19
1435億2017万809億5596万+25.17%
12/2
-11.86%
7/10
2022年
3月期
1,318
4/7
807
3/15

3/14
977,100
12/22
1404億7113万860億5042万+19.36%
9/14
-16.43%
5/20
2023年
3月期
960
3/31
635
1/16
990,600
11/1
1024億3681万677億2783万+17.36%
2/10
-17.81%
1/5
2024年
3月期
1,929
3/7
850
4/7
2,720,900
11/6
2058億9955万906億9926万+23.17%
5/11
-14.07%
4/19
最新1,313
2024/9/19
243,9001401億7064万+1.86%
1,289

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)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
-34%(0.66倍)
2023/12/29 vs 2022/12/30
98%(1.98倍)
2024/09/19 vs 2023/12/29
-5%(0.95倍)
過去安値
106円(2002/11/20)
1139%(12.39倍)
1,313円(9/19)