ハマキョウレックスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2005/03/23 | 2,030 | 2,030 | 1,985 | 2,005 | -35 | -1.7% | 38,800 |
2005/03/22 | 2,035 | 2,050 | 2,030 | 2,040 | -15 | -0.7% | 39,000 |
2005/03/18 | 2,065 | 2,065 | 2,025 | 2,055 | -10 | -0.5% | 31,800 |
2005/03/17 | 2,085 | 2,085 | 1,975 | 2,065 | -25 | -1.2% | 42,800 |
2005/03/16 | 2,110 | 2,110 | 2,075 | 2,090 | -15 | -0.7% | 60,200 |
2005/03/15 | 2,090 | 2,110 | 2,090 | 2,105 | +20 | +1% | 54,200 |
2005/03/14 | 2,100 | 2,105 | 2,085 | 2,085 | -5 | -0.2% | 35,600 |
2005/03/11 | 2,100 | 2,105 | 2,090 | 2,090 | +5 | +0.2% | 63,200 |
2005/03/10 | 2,105 | 2,105 | 2,085 | 2,085 | -15 | -0.7% | 33,400 |
2005/03/09 | 2,110 | 2,115 | 2,095 | 2,100 | -20 | -0.9% | 21,800 |
2005/03/08 | 2,130 | 2,130 | 2,105 | 2,120 | -5 | -0.2% | 22,200 |
2005/03/07 | 2,125 | 2,125 | 2,100 | 2,125 | +10 | +0.5% | 106,000 |
2005/03/04 | 2,105 | 2,115 | 2,085 | 2,115 | ±0 | ±0% | 61,600 |
2005/03/03 | 2,115 | 2,115 | 2,110 | 2,115 | -10 | -0.5% | 12,800 |
2005/03/02 | 2,115 | 2,125 | 2,115 | 2,125 | +5 | +0.2% | 27,200 |
2005/03/01 | 2,120 | 2,125 | 2,115 | 2,120 | -15 | -0.7% | 43,400 |
2005/02/28 | 2,140 | 2,140 | 2,120 | 2,135 | -5 | -0.2% | 21,800 |
2005/02/25 | 2,115 | 2,150 | 2,115 | 2,140 | ±0 | ±0% | 60,600 |
2005/02/24 | 2,140 | 2,145 | 2,110 | 2,140 | ±0 | ±0% | 50,000 |
2005/02/23 | 2,125 | 2,150 | 2,125 | 2,140 | -5 | -0.2% | 38,200 |
2005/02/22 | 2,150 | 2,155 | 2,130 | 2,145 | -5 | -0.2% | 92,000 |
2005/02/21 | 2,135 | 2,165 | 2,130 | 2,150 | +5 | +0.2% | 132,600 |
2005/02/18 | 2,125 | 2,155 | 2,125 | 2,145 | +15 | +0.7% | 33,800 |
2005/02/17 | 2,155 | 2,155 | 2,130 | 2,130 | -40 | -1.8% | 31,200 |
2005/02/16 | 2,205 | 2,205 | 2,165 | 2,170 | -40 | -1.8% | 24,000 |
2005/02/15 | 2,220 | 2,230 | 2,200 | 2,210 | +15 | +0.7% | 42,000 |
2005/02/14 | 2,200 | 2,210 | 2,185 | 2,195 | +35 | +1.6% | 69,600 |
2005/02/10 | 2,160 | 2,165 | 2,145 | 2,160 | -20 | -0.9% | 33,200 |
2005/02/09 | 2,250 | 2,250 | 2,150 | 2,180 | +30 | +1.4% | 63,600 |
2005/02/08 | 2,150 | 2,165 | 2,140 | 2,150 | +5 | +0.2% | 18,800 |
2005/02/07 | 2,150 | 2,160 | 2,125 | 2,145 | +35 | +1.7% | 31,200 |
2005/02/04 | 2,115 | 2,145 | 2,110 | 2,110 | ±0 | ±0% | 60,800 |
2005/02/03 | 2,200 | 2,200 | 2,105 | 2,110 | -140 | -6.2% | 114,200 |
2005/02/02 | 2,250 | 2,260 | 2,235 | 2,250 | +20 | +0.9% | 31,800 |
2005/02/01 | 2,250 | 2,260 | 2,225 | 2,230 | +25 | +1.1% | 31,200 |
2005/01/31 | 2,180 | 2,220 | 2,180 | 2,205 | +30 | +1.4% | 21,800 |
2005/01/28 | 2,160 | 2,195 | 2,160 | 2,175 | +20 | +0.9% | 26,200 |
2005/01/27 | 2,200 | 2,200 | 2,150 | 2,155 | -25 | -1.1% | 12,200 |
2005/01/26 | 2,190 | 2,200 | 2,170 | 2,180 | +15 | +0.7% | 20,800 |
2005/01/25 | 2,170 | 2,190 | 2,145 | 2,165 | ±0 | ±0% | 46,200 |
2005/01/24 | 2,140 | 2,220 | 2,140 | 2,165 | +40 | +1.9% | 38,600 |
2005/01/21 | 2,175 | 2,185 | 2,085 | 2,125 | -60 | -2.7% | 87,400 |
2005/01/20 | 2,225 | 2,225 | 2,175 | 2,185 | -30 | -1.4% | 30,400 |
2005/01/19 | 2,200 | 2,240 | 2,195 | 2,215 | +40 | +1.8% | 13,600 |
2005/01/18 | 2,250 | 2,270 | 2,175 | 2,175 | -75 | -3.3% | 47,000 |
2005/01/17 | 2,250 | 2,270 | 2,230 | 2,250 | +50 | +2.3% | 19,800 |
2005/01/14 | 2,205 | 2,220 | 2,170 | 2,200 | -5 | -0.2% | 24,000 |
2005/01/13 | 2,200 | 2,215 | 2,200 | 2,205 | -45 | -2% | 15,800 |
2005/01/12 | 2,245 | 2,270 | 2,240 | 2,250 | +5 | +0.2% | 36,800 |
2005/01/11 | 2,290 | 2,290 | 2,230 | 2,245 | -5 | -0.2% | 7,200 |
5001~
5050
件表示中 / 6005件
類似銘柄と比較する
現在ご覧いただいている「ハマキョウ」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 |
---|---|---|---|---|---|---|---|---|
ハマキョウ | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94倍 | 1.25倍 |
|
独立系の物流一括受託(3PL)大手。貨物運送は路線トラックを軸に展開。M&Aに積極的 |
SBSHD | 346,500円 | +8.2% | +8.9% | 2.45% | 12.29倍 | 1.56倍 |
|
3PL(物流一括受託)大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
サカイ引越 | 291,500円 | +3.7% | +1.7% | 3.36% | 13.29倍 | 1.24倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。M&Aにも意欲 |
富士急 | 209,300円 | +5.0% | +4.0% | 1.43% | 20.97倍 | 3.11倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
ゼ ロ | 322,500円 | -1.9% | +0.9% | 4.35% | 7.51倍 | 1.26倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、M&Aで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム