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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 1,840 | 1,900 | 1,835 | 1,865 | -75 | -3.9% | 46,600 |
| 2004/07/01 | 2,000 | 2,000 | 1,900 | 1,940 | -5 | -0.3% | 14,000 |
| 2004/06/30 | 1,840 | 1,950 | 1,820 | 1,945 | +105 | +5.7% | 60,800 |
| 2004/06/29 | 1,800 | 1,840 | 1,800 | 1,840 | -10 | -0.5% | 12,600 |
| 2004/06/28 | 1,800 | 1,870 | 1,800 | 1,850 | +60 | +3.4% | 13,400 |
| 2004/06/25 | 1,780 | 1,790 | 1,765 | 1,790 | ±0 | ±0% | 16,800 |
| 2004/06/24 | 1,795 | 1,835 | 1,775 | 1,790 | -10 | -0.6% | 18,400 |
| 2004/06/23 | 1,875 | 1,875 | 1,800 | 1,800 | -75 | -4% | 9,200 |
| 2004/06/22 | 1,835 | 1,910 | 1,830 | 1,875 | +65 | +3.6% | 52,400 |
| 2004/06/21 | 1,800 | 1,850 | 1,800 | 1,810 | +15 | +0.8% | 13,800 |
| 2004/06/18 | 1,825 | 1,825 | 1,765 | 1,795 | -30 | -1.6% | 15,600 |
| 2004/06/17 | 1,850 | 1,850 | 1,790 | 1,825 | -50 | -2.7% | 31,400 |
| 2004/06/16 | 1,910 | 1,920 | 1,865 | 1,875 | -25 | -1.3% | 16,800 |
| 2004/06/15 | 1,915 | 1,940 | 1,900 | 1,900 | -15 | -0.8% | 23,600 |
| 2004/06/14 | 1,860 | 1,940 | 1,860 | 1,915 | +80 | +4.4% | 44,400 |
| 2004/06/11 | 1,815 | 1,840 | 1,810 | 1,835 | +30 | +1.7% | 45,600 |
| 2004/06/10 | 1,800 | 1,810 | 1,775 | 1,805 | +5 | +0.3% | 18,000 |
| 2004/06/09 | 1,800 | 1,805 | 1,795 | 1,800 | +5 | +0.3% | 18,200 |
| 2004/06/08 | 1,800 | 1,800 | 1,790 | 1,795 | +5 | +0.3% | 12,600 |
| 2004/06/07 | 1,800 | 1,800 | 1,760 | 1,790 | +55 | +3.2% | 13,600 |
| 2004/06/04 | 1,730 | 1,745 | 1,725 | 1,735 | +10 | +0.6% | 9,600 |
| 2004/06/03 | 1,790 | 1,790 | 1,725 | 1,725 | -65 | -3.6% | 8,800 |
| 2004/06/02 | 1,790 | 1,800 | 1,790 | 1,790 | +20 | +1.1% | 13,000 |
| 2004/06/01 | 1,800 | 1,815 | 1,770 | 1,770 | -20 | -1.1% | 19,600 |
| 2004/05/31 | 1,800 | 1,800 | 1,760 | 1,790 | +20 | +1.1% | 14,000 |
| 2004/05/28 | 1,735 | 1,780 | 1,735 | 1,770 | +40 | +2.3% | 6,800 |
| 2004/05/27 | 1,770 | 1,775 | 1,730 | 1,730 | -40 | -2.3% | 6,200 |
| 2004/05/26 | 1,790 | 1,790 | 1,750 | 1,770 | +5 | +0.3% | 13,600 |
| 2004/05/25 | 1,770 | 1,775 | 1,750 | 1,765 | -60 | -3.3% | 25,400 |
| 2004/05/24 | 1,740 | 1,830 | 1,730 | 1,825 | +110 | +6.4% | 52,400 |
| 2004/05/21 | 1,735 | 1,755 | 1,715 | 1,715 | -20 | -1.2% | 15,000 |
| 2004/05/20 | 1,700 | 1,770 | 1,680 | 1,735 | +65 | +3.9% | 53,400 |
| 2004/05/19 | 1,575 | 1,670 | 1,570 | 1,670 | +40 | +2.5% | 8,600 |
| 2004/05/18 | 1,510 | 1,660 | 1,500 | 1,630 | +120 | +7.9% | 52,400 |
| 2004/05/17 | 1,690 | 1,700 | 1,452.5 | 1,510 | -180 | -10.7% | 96,200 |
| 2004/05/14 | 1,700 | 1,700 | 1,655 | 1,690 | -5 | -0.3% | 40,000 |
| 2004/05/13 | 1,680 | 1,710 | 1,665 | 1,695 | +50 | +3% | 43,400 |
| 2004/05/12 | 1,660 | 1,660 | 1,625 | 1,645 | -40 | -2.4% | 45,600 |
| 2004/05/11 | 1,650 | 1,700 | 1,610 | 1,685 | +10 | +0.6% | 40,000 |
| 2004/05/10 | 1,675 | 1,685 | 1,670 | 1,675 | -45 | -2.6% | 81,800 |
| 2004/05/07 | 1,695 | 1,725 | 1,670 | 1,720 | +15 | +0.9% | 34,600 |
| 2004/05/06 | 1,760 | 1,760 | 1,685 | 1,705 | -45 | -2.6% | 48,400 |
| 2004/04/30 | 1,755 | 1,765 | 1,700 | 1,750 | -5 | -0.3% | 28,000 |
| 2004/04/28 | 1,775 | 1,780 | 1,740 | 1,755 | ±0 | ±0% | 44,400 |
| 2004/04/27 | 1,760 | 1,765 | 1,740 | 1,755 | ±0 | ±0% | 43,600 |
| 2004/04/26 | 1,745 | 1,775 | 1,730 | 1,755 | +20 | +1.2% | 62,200 |
| 2004/04/23 | 1,725 | 1,735 | 1,690 | 1,735 | +25 | +1.5% | 89,400 |
| 2004/04/22 | 1,645 | 1,730 | 1,610 | 1,710 | +140 | +8.9% | 149,400 |
| 2004/04/21 | 1,477.5 | 1,570 | 1,475 | 1,570 | +75 | +5% | 50,200 |
| 2004/04/20 | 1,505 | 1,510 | 1,475 | 1,495 | -10 | -0.7% | 41,400 |
5101～
5150
件表示中 / 5929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 | 132,000円 | +3.9% | +5.1% | 2.65% | 11.36倍 | 1.14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 |
| 富士急 | 208,600円 | +3.0% | +2.1% | 1.39% | 21.72倍 | 3.41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 |
| サカイ引越 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61倍 | 1.07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 |
| トナミＨＤ | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 0.99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。日本郵便と共同でＭＢＯ |
| ゼ ロ | 281,500円 | -4.1% | +30.1% | 3.82% | 8.58倍 | 1.18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
