7105 三菱ロジスネクスト

7105
2019/10/16
時価
1124億円
PER 予
15.7倍
2010年以降
赤字-41.44倍
(2010-2019年)
PBR
1.78倍
2010年以降
0.42-2.46倍
(2010-2019年)
配当 予
1.23%
ROE 予
11.31%
ROA 予
1.96%
資料
Link
CSV,JSON

株価チャート

株価

10/18

前日 (10/17)
1,040
始値
1,039
高値
1,060
安値
1,035
終値 -0.1%
1,039
出来高 -64.77%
95,300

乖離率

株価(5日)
移動平均値
+0.39%
1,035
株価(25日)
移動平均値
+0.78%
1,031
出来高(5日)
移動平均値
-57.24%
222,860

2019/05/27~2019/10/18

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
2019
10/181,0391,0601,0351,039-0.1%95,3001106億5663万+0.78%12.011.75
10/171,0491,0621,0381,040-1.52%270,5001107億6313万+0.58%12.031.75
10/161,0401,0581,0321,056+2.92%263,8001124億6718万+1.93%12.211.78
10/151,0351,0401,0221,026+0.98%236,0001092億7209万-1.16%11.861.73
10/111,0011,0259871,016+2.32%248,7001082億706万-2.4%11.751.71
10/10998998977993-0.4%206,2001057億5749万-4.79%11.481.67
10/099831,006980997+0.2%230,0001061億8350万-4.78%11.531.68
10/089991,002982995-1%278,0001059億7049万-5.33%11.511.67
10/071,0101,0159901,005-0.1%125,2001070億3552万-4.92%11.621.69
10/049911,0079791,006+2.03%202,4001071億4203万-5.18%11.631.69
10/03989993977986-2.95%168,5001050億1197万-7.59%11.41.66
10/021,0191,0261,0031,016-1.93%166,0001082億706万-5.4%11.751.71
10/011,0231,0441,0151,036+1.37%102,9001103億3712万-4.16%11.981.74
09/301,0241,0291,0061,022-1.06%117,0001088億4607万-5.98%11.821.72
09/271,0471,0501,0101,033-1.05%164,3001100億1761万-5.4%11.951.74
09/261,0411,0851,0331,044+2.55%316,3001111億8914万-4.66%12.071.76
09/259981,0189911,018+1.6%124,0001084億2006万-7.03%11.771.71
09/241,0181,0229961,002-1.28%262,5001067億1601万-8.58%11.591.69
09/201,0211,0219921,015-1.65%286,1001081億55万-7.39%11.741.71
09/191,0391,0531,0241,032-0.48%185,4001099億1110万-5.84%11.931.74
09/181,0731,0771,0241,037-2.99%264,9001104億4362万-5.3%11.991.74
09/171,0671,0751,0431,069-0.28%245,1001138億5172万-2.29%12.361.8
09/131,1001,1001,0421,072-1.29%320,7001141億7122万-1.83%12.41.8
09/121,1451,1471,0801,086-4.15%305,9001156億6227万-0.28%12.561.83
09/111,1181,1361,1181,133+2.07%232,8001206億6791万+4.33%13.11.91
09/101,1091,1111,0991,110+1.09%168,4001182億1834万+2.59%12.841.87
09/091,0931,1021,0931,098+0.46%82,2001169億4030万+1.57%12.71.85
09/061,1031,1041,0811,093-0.64%136,6001164億779万+1.39%12.641.84
09/051,0711,1081,0711,100+3%126,6001171億5331万+2.14%12.721.85
09/041,0971,0971,0681,068-3.44%122,3001137億4521万-0.93%12.351.8
09/031,0981,1131,0901,106+0.36%95,0001177億9233万+2.41%12.791.86
09/021,1201,1221,0901,102-3.08%148,9001173億6632万+1.85%12.741.85
08/301,1181,1661,1051,137+2.16%234,6001210億9392万+4.99%13.151.91
08/291,1471,1561,0971,113-2.54%707,1001185億3785万+2.77%12.871.87
08/281,1661,1751,1341,142-2.97%348,3001216億2644万+5.35%13.211.92
08/271,1771,2001,1441,1770%257,0001253億5404万+8.58%13.611.98
08/261,1501,1871,1471,177-1.09%236,6001253億5404万+8.78%13.611.98
08/231,1611,2051,1521,190+3.75%482,8001267億3858万+10.19%13.762
08/221,1301,1751,1291,147+3.8%352,4001221億5895万+6.7%13.261.93
08/211,0541,1301,0541,105+4.64%298,400846億9302万+2.89%12.781.86
08/201,0351,0561,0351,056+2.23%47,800809億3740万-1.86%12.211.78
08/191,0241,0431,0211,033+2.68%53,200791億7456万-4.44%11.951.74
08/169991,0239991,006-0.59%34,900771億514万-7.28%11.631.69
08/159831,0129781,012-0.59%59,400775億6501万-7.16%11.71.7
08/141,0271,0341,0141,018+1.5%89,800780億2488万-7.03%11.771.71
08/139931,0059701,003-1.67%112,700768億7520万-8.82%11.61.69
08/091,0171,0321,0141,020+1.59%68,600781億7817万-7.86%11.81.72
08/081,0181,0181,0011,004-0.3%101,300769億5185万-9.87%11.611.69
08/071,0211,0279991,007-1.85%114,800771億8178万-10.01%11.641.69
08/061,0541,0639881,026-4.65%264,800786億3804万-8.96%11.861.73
08/051,0191,1209641,076+5.28%469,400824億7030万-5.11%12.441.81
08/021,0511,0571,0111,022-4.84%125,900783億3146万-10.11%11.821.72
08/011,1061,1061,0631,074-4.28%192,600823億1701万-5.87%12.421.81
07/311,1161,1391,1161,122-1.32%124,300859億9599万-1.75%12.971.89
07/301,1351,1471,1301,137+0.18%76,200871億4567万-0.61%13.151.91
07/291,1211,1401,1151,135+0.44%72,900869億9238万-0.87%13.131.91
07/261,1211,1331,1101,130-0.35%62,300866億915万-1.48%13.071.9
07/251,1561,1561,1331,134-0.61%64,300869億1573万-1.31%13.111.91
07/241,1461,1541,1331,141+0.26%42,100874億5225万-0.87%13.191.92
07/231,1371,1451,1251,138+1.16%44,700872億2231万-1.13%13.161.91
07/221,1281,1451,1221,125-0.27%51,400862億2030万-2.34%13.011.89
07/191,0881,1361,0851,128+4.35%60,900864億5022万-2.25%13.041.9
07/181,1221,1261,0761,081-3.74%90,400828億4813万-6.49%12.51.82
07/171,1571,1761,1181,123-2.52%119,600860億6702万-3.27%12.991.89
07/161,1721,1791,1521,152-1.79%98,600882億8958万-0.86%13.321.94
07/121,1491,1831,1461,173+2.99%106,600898億9903万+0.86%13.561.97
07/111,1341,1431,1261,139+0.44%80,100872億9326万-2.06%13.171.92
07/101,1381,1431,1271,134+0.09%99,700869億1006万-2.49%13.111.91
07/091,1571,1571,1291,133-1.65%68,200868億3342万-2.75%13.11.91
07/081,1801,1801,1511,152-2.46%58,600882億8958万-1.03%13.321.94
07/051,1881,1941,1691,181+0.77%47,500905億1215万+1.64%13.661.99
07/041,1591,1801,1551,172+1.91%53,800898億2239万+0.95%13.551.97
07/031,1861,1871,1451,150-4.17%94,400881億3630万-0.86%13.31.93
07/021,1911,2101,1721,200-0.83%84,300919億6832万+3.45%13.882.02
07/011,1701,2101,1651,210+6.05%66,900927億3472万+4.58%13.992.03
06/281,1211,1411,1151,141+1.6%98,100874億4654万-1.04%13.191.38
06/271,1101,1291,1091,123+1.81%85,000860億6702万-2.6%12.991.36
06/261,1451,1471,1001,103-4.67%125,200845億3421万-4.5%12.761.34
06/251,1791,1851,1541,157-1.7%53,500886億7279万0%13.381.4
06/241,1791,1831,1631,177-0.25%37,700902億559万+1.82%13.611.43
06/211,1931,2061,1731,180+0.25%80,500904億3551万+2.08%13.651.43
06/201,1851,1941,1701,177-1.09%68,900902億559万+1.82%13.611.43
06/191,1481,1951,1451,190+5.78%113,800912億192万+2.85%13.761.44
06/181,1601,1611,1211,125-3.18%95,100862億2030万-2.93%13.011.36
06/171,1851,1871,1621,162-2.68%43,700890億5599万0%13.441.41
06/141,1961,2111,1861,194+1.02%87,000915億848万+2.58%13.811.45
06/131,1741,1921,1581,182-0.42%108,100905億8879万+1.11%13.671.43
06/121,1701,1971,1701,187+2.06%95,500909億7199万+1.37%13.731.44
06/111,1651,1711,1481,163-1.11%143,100891億3263万-0.68%13.451.41
06/101,1801,1801,1511,176+1.82%42,800901億2895万+0.17%13.61.42
06/071,1401,1581,1361,155+1.32%55,600885億1951万-1.79%13.361.4
06/061,1701,1751,1361,140-3.63%77,000873億6990万-3.47%13.181.38
06/051,1751,1891,1551,183+5.16%74,600906億6543万-0.17%13.681.43
06/041,1171,1251,0891,125+2.18%67,500862億2030万-5.3%13.011.36
06/031,1181,1231,0901,101-3.93%88,100843億8093万-7.63%12.731.33
05/311,1521,1591,1351,146-1.55%75,500878億2974万-4.5%13.251.39
05/301,1351,1861,1341,164+1.39%145,800892億927万-3.4%13.461.41
05/291,1191,1551,1101,148+1.95%104,100879億8302万-5.12%13.281.39
05/281,1111,1261,1071,126+1.62%73,900862億9694万-7.33%13.021.36
05/271,1251,1251,1051,108-1.86%52,600849億1741万-9.4%12.811.34

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
最新1,039
2019/10/18
95,3001106億5663万+0.78%
1,031

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)
2019/10/18 vs 2018/12/28
-2%(0.98倍)
過去安値
106円(2002/11/20)
880%(9.8倍)
1,039円(10/18)