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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,140 | 1,142.5 | 1,132.5 | 1,140 | ±0 | ±0% | 12,400 |
| 2004/01/28 | 1,145 | 1,145 | 1,135 | 1,140 | -17.5 | -1.5% | 8,400 |
| 2004/01/27 | 1,160 | 1,160 | 1,152.5 | 1,157.5 | -17.5 | -1.5% | 13,800 |
| 2004/01/26 | 1,177.5 | 1,180 | 1,172.5 | 1,175 | -15 | -1.3% | 4,600 |
| 2004/01/23 | 1,197.5 | 1,197.5 | 1,177.5 | 1,190 | -5 | -0.4% | 22,400 |
| 2004/01/22 | 1,200 | 1,200 | 1,192.5 | 1,195 | -2.5 | -0.2% | 17,400 |
| 2004/01/21 | 1,190 | 1,200 | 1,190 | 1,197.5 | +7.5 | +0.6% | 10,000 |
| 2004/01/20 | 1,197.5 | 1,207.5 | 1,190 | 1,190 | -7.5 | -0.6% | 19,800 |
| 2004/01/19 | 1,220 | 1,220 | 1,197.5 | 1,197.5 | +2.5 | +0.2% | 5,600 |
| 2004/01/16 | 1,225 | 1,225 | 1,185 | 1,195 | +12.5 | +1.1% | 4,200 |
| 2004/01/15 | 1,180 | 1,200 | 1,160 | 1,182.5 | +32.5 | +2.8% | 16,200 |
| 2004/01/14 | 1,162.5 | 1,180 | 1,150 | 1,150 | -15 | -1.3% | 12,600 |
| 2004/01/13 | 1,200 | 1,200 | 1,160 | 1,165 | -40 | -3.3% | 7,600 |
| 2004/01/09 | 1,205 | 1,210 | 1,200 | 1,205 | -45 | -3.6% | 29,800 |
| 2004/01/08 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 13,600 |
| 2004/01/07 | 1,250 | 1,250 | 1,220 | 1,250 | ±0 | ±0% | 9,200 |
| 2004/01/06 | 1,207.5 | 1,250 | 1,207.5 | 1,250 | +22.5 | +1.8% | 12,600 |
| 2004/01/05 | 1,250 | 1,250 | 1,210 | 1,227.5 | -67.5 | -5.2% | 2,600 |
| 2003/12/30 | 1,250 | 1,295 | 1,250 | 1,295 | +40 | +3.2% | 58,200 |
| 2003/12/29 | 1,200 | 1,255 | 1,172.5 | 1,255 | +55 | +4.6% | 90,200 |
| 2003/12/26 | 1,190 | 1,250 | 1,177.5 | 1,200 | +25 | +2.1% | 30,000 |
| 2003/12/25 | 1,140 | 1,175 | 1,137.5 | 1,175 | +35 | +3.1% | 25,200 |
| 2003/12/24 | 1,147.5 | 1,147.5 | 1,140 | 1,140 | ±0 | ±0% | 3,600 |
| 2003/12/22 | 1,150 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 12,600 |
| 2003/12/19 | 1,140 | 1,140 | 1,137.5 | 1,140 | +15 | +1.3% | 7,200 |
| 2003/12/18 | 1,140 | 1,140 | 1,110 | 1,125 | ±0 | ±0% | 16,800 |
| 2003/12/17 | 1,130 | 1,137.5 | 1,125 | 1,125 | -5 | -0.4% | 23,000 |
| 2003/12/16 | 1,135 | 1,135 | 1,130 | 1,130 | -5 | -0.4% | 6,200 |
| 2003/12/15 | 1,127.5 | 1,137.5 | 1,125 | 1,135 | +15 | +1.3% | 9,800 |
| 2003/12/12 | 1,125 | 1,127.5 | 1,117.5 | 1,120 | -5 | -0.4% | 22,800 |
| 2003/12/11 | 1,130 | 1,130 | 1,115 | 1,125 | -5 | -0.4% | 7,600 |
| 2003/12/10 | 1,135 | 1,140 | 1,127.5 | 1,130 | -5 | -0.4% | 25,000 |
| 2003/12/09 | 1,115 | 1,135 | 1,115 | 1,135 | +20 | +1.8% | 11,000 |
| 2003/12/08 | 1,110 | 1,142.5 | 1,110 | 1,115 | +5 | +0.5% | 17,200 |
| 2003/12/05 | 1,122.5 | 1,122.5 | 1,107.5 | 1,110 | +2.5 | +0.2% | 12,000 |
| 2003/12/04 | 1,110 | 1,110 | 1,107.5 | 1,107.5 | -15 | -1.3% | 18,000 |
| 2003/12/03 | 1,112.5 | 1,125 | 1,107.5 | 1,122.5 | +12.5 | +1.1% | 6,800 |
| 2003/12/02 | 1,107.5 | 1,117.5 | 1,097.5 | 1,110 | +2.5 | +0.2% | 25,200 |
| 2003/12/01 | 1,035 | 1,110 | 1,010 | 1,107.5 | +77.5 | +7.5% | 18,800 |
| 2003/11/28 | 1,035 | 1,050 | 1,030 | 1,030 | -5 | -0.5% | 19,000 |
| 2003/11/27 | 1,025 | 1,067.5 | 1,025 | 1,035 | -2.5 | -0.2% | 14,600 |
| 2003/11/26 | 1,047.5 | 1,047.5 | 1,025 | 1,037.5 | -2.5 | -0.2% | 30,200 |
| 2003/11/25 | 1,065 | 1,070 | 1,020 | 1,040 | -30 | -2.8% | 62,400 |
| 2003/11/21 | 1,132.5 | 1,132.5 | 1,057.5 | 1,070 | -67.5 | -5.9% | 19,200 |
| 2003/11/20 | 1,080 | 1,137.5 | 1,080 | 1,137.5 | +70 | +6.6% | 23,200 |
| 2003/11/19 | 1,097.5 | 1,097.5 | 1,050 | 1,067.5 | -47.5 | -4.3% | 4,400 |
| 2003/11/18 | 1,140 | 1,140 | 1,097.5 | 1,115 | -27.5 | -2.4% | 22,400 |
| 2003/11/17 | 1,142.5 | 1,175 | 1,140 | 1,142.5 | +2.5 | +0.2% | 55,800 |
| 2003/11/14 | 1,080 | 1,150 | 1,080 | 1,140 | +67.5 | +6.3% | 59,800 |
| 2003/11/13 | 1,062.5 | 1,072.5 | 1,060 | 1,072.5 | +10 | +0.9% | 24,400 |
5101～
5150
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
