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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,550 | 1,605 | 1,525 | 1,535 | -10 | -0.6% | 80,600 |
| 2004/04/08 | 1,650 | 1,650 | 1,530 | 1,545 | -105 | -6.4% | 132,400 |
| 2004/04/07 | 1,730 | 1,730 | 1,625 | 1,650 | -100 | -5.7% | 97,000 |
| 2004/04/06 | 1,805 | 1,850 | 1,680 | 1,750 | -55 | -3% | 238,000 |
| 2004/04/05 | 1,805 | 1,805 | 1,805 | 1,805 | +250 | +16.1% | 90,400 |
| 2004/04/02 | 1,360 | 1,565 | 1,350 | 1,555 | +192.5 | +14.1% | 144,000 |
| 2004/04/01 | 1,360 | 1,375 | 1,360 | 1,362.5 | +5 | +0.4% | 31,400 |
| 2004/03/31 | 1,315 | 1,357.5 | 1,315 | 1,357.5 | +45 | +3.4% | 64,800 |
| 2004/03/30 | 1,292.5 | 1,315 | 1,292.5 | 1,312.5 | +10 | +0.8% | 21,200 |
| 2004/03/29 | 1,315 | 1,322.5 | 1,300 | 1,302.5 | -2.5 | -0.2% | 30,800 |
| 2004/03/26 | 1,300 | 1,307.5 | 1,300 | 1,305 | -7.5 | -0.6% | 20,800 |
| 2004/03/25 | 1,280 | 1,312.5 | 1,252.5 | 1,312.5 | +32.5 | +2.5% | 21,400 |
| 2004/03/24 | 1,290 | 1,290 | 1,260 | 1,280 | +2.5 | +0.2% | 23,200 |
| 2004/03/23 | 1,290 | 1,290 | 1,250 | 1,277.5 | -12.5 | -1% | 31,800 |
| 2004/03/22 | 1,252.5 | 1,300 | 1,252.5 | 1,290 | +42.5 | +3.4% | 61,400 |
| 2004/03/19 | 1,232.5 | 1,267.5 | 1,225 | 1,247.5 | +30 | +2.5% | 22,800 |
| 2004/03/18 | 1,250 | 1,250 | 1,207.5 | 1,217.5 | -17.5 | -1.4% | 72,200 |
| 2004/03/17 | 1,260 | 1,260 | 1,225 | 1,235 | -40 | -3.1% | 57,600 |
| 2004/03/16 | 1,295 | 1,300 | 1,247.5 | 1,275 | +45 | +3.7% | 20,200 |
| 2004/03/15 | 1,300 | 1,300 | 1,230 | 1,230 | -45 | -3.5% | 52,600 |
| 2004/03/12 | 1,297.5 | 1,297.5 | 1,257.5 | 1,275 | -32.5 | -2.5% | 24,400 |
| 2004/03/11 | 1,300 | 1,310 | 1,295 | 1,307.5 | -12.5 | -0.9% | 61,800 |
| 2004/03/10 | 1,252.5 | 1,325 | 1,247.5 | 1,320 | +67.5 | +5.4% | 84,400 |
| 2004/03/09 | 1,232.5 | 1,270 | 1,232.5 | 1,252.5 | +17.5 | +1.4% | 77,400 |
| 2004/03/08 | 1,242.5 | 1,242.5 | 1,200 | 1,235 | +52.5 | +4.4% | 61,600 |
| 2004/03/05 | 1,195 | 1,197.5 | 1,170 | 1,182.5 | -15 | -1.3% | 55,600 |
| 2004/03/04 | 1,217.5 | 1,217.5 | 1,172.5 | 1,197.5 | -20 | -1.6% | 58,400 |
| 2004/03/03 | 1,282.5 | 1,282.5 | 1,200 | 1,217.5 | -67.5 | -5.3% | 48,800 |
| 2004/03/02 | 1,290 | 1,290 | 1,260 | 1,285 | +10 | +0.8% | 27,800 |
| 2004/03/01 | 1,290 | 1,290 | 1,257.5 | 1,275 | -15 | -1.2% | 36,400 |
| 2004/02/27 | 1,275 | 1,290 | 1,265 | 1,290 | +40 | +3.2% | 101,000 |
| 2004/02/26 | 1,240 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 10,000 |
| 2004/02/25 | 1,235 | 1,250 | 1,227.5 | 1,250 | +12.5 | +1% | 11,200 |
| 2004/02/24 | 1,240 | 1,247.5 | 1,235 | 1,237.5 | +12.5 | +1% | 7,400 |
| 2004/02/23 | 1,250 | 1,275 | 1,225 | 1,225 | -10 | -0.8% | 8,600 |
| 2004/02/20 | 1,235 | 1,240 | 1,235 | 1,235 | ±0 | ±0% | 6,600 |
| 2004/02/19 | 1,225 | 1,250 | 1,225 | 1,235 | -17.5 | -1.4% | 8,200 |
| 2004/02/18 | 1,292.5 | 1,292.5 | 1,252.5 | 1,252.5 | -37.5 | -2.9% | 3,800 |
| 2004/02/17 | 1,265 | 1,290 | 1,265 | 1,290 | +15 | +1.2% | 21,800 |
| 2004/02/16 | 1,285 | 1,295 | 1,265 | 1,275 | -15 | -1.2% | 35,400 |
| 2004/02/13 | 1,290 | 1,295 | 1,277.5 | 1,290 | ±0 | ±0% | 53,400 |
| 2004/02/12 | 1,275 | 1,295 | 1,247.5 | 1,290 | +42.5 | +3.4% | 77,400 |
| 2004/02/10 | 1,272.5 | 1,272.5 | 1,200 | 1,247.5 | -32.5 | -2.5% | 30,200 |
| 2004/02/09 | 1,250 | 1,295 | 1,245 | 1,280 | +30 | +2.4% | 40,800 |
| 2004/02/06 | 1,200 | 1,250 | 1,200 | 1,250 | +52.5 | +4.4% | 79,200 |
| 2004/02/05 | 1,185 | 1,197.5 | 1,170 | 1,197.5 | +30 | +2.6% | 13,400 |
| 2004/02/04 | 1,175 | 1,185 | 1,165 | 1,167.5 | +10 | +0.9% | 24,400 |
| 2004/02/03 | 1,155 | 1,165 | 1,135 | 1,157.5 | +20 | +1.8% | 38,000 |
| 2004/02/02 | 1,127.5 | 1,155 | 1,127.5 | 1,137.5 | +12.5 | +1.1% | 20,400 |
| 2004/01/30 | 1,125 | 1,147.5 | 1,125 | 1,125 | -15 | -1.3% | 8,400 |
5051～
5100
件表示中 / 5823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 | 124,100円 | +3.9% | +5.1% | 2.82% | 10.68倍 | 1.07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 |
| 丸全運 | 628,000円 | +10.6% | +15.6% | 2.39% | 10.49倍 | 0.97倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| サカイ引越 | 238,100円 | +3.0% | +1.7% | 3.11% | 11.39倍 | 1.05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 |
| ＳＢＳＨＤ | 236,500円 | +2.3% | -11.4% | 2.96% | 10.44倍 | 1.11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 |
| トナミＨＤ | 541,000円 | +9.8% | +6.0% | 2.96% | 10.23倍 | 0.53倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。３ＰＬ、システム開発も |
市場注目の銘柄
チャート関連のコラム
