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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 1,810 | 1,810 | 1,780 | 1,795 | -15 | -0.8% | 35,400 |
| 2004/10/21 | 1,770 | 1,810 | 1,770 | 1,810 | +65 | +3.7% | 16,400 |
| 2004/10/20 | 1,760 | 1,785 | 1,745 | 1,745 | ±0 | ±0% | 45,800 |
| 2004/10/19 | 1,795 | 1,800 | 1,725 | 1,745 | -100 | -5.4% | 39,600 |
| 2004/10/18 | 1,880 | 1,880 | 1,840 | 1,845 | -35 | -1.9% | 13,400 |
| 2004/10/15 | 1,925 | 1,925 | 1,880 | 1,880 | -60 | -3.1% | 9,400 |
| 2004/10/14 | 1,970 | 1,970 | 1,940 | 1,940 | -35 | -1.8% | 29,000 |
| 2004/10/13 | 1,935 | 1,975 | 1,935 | 1,975 | +25 | +1.3% | 12,000 |
| 2004/10/12 | 1,925 | 1,950 | 1,915 | 1,950 | +25 | +1.3% | 24,000 |
| 2004/10/08 | 1,935 | 1,945 | 1,910 | 1,925 | -15 | -0.8% | 11,800 |
| 2004/10/07 | 1,920 | 1,945 | 1,880 | 1,940 | +20 | +1% | 12,600 |
| 2004/10/06 | 1,890 | 1,920 | 1,880 | 1,920 | +5 | +0.3% | 13,600 |
| 2004/10/05 | 1,875 | 1,915 | 1,870 | 1,915 | +60 | +3.2% | 11,800 |
| 2004/10/04 | 1,850 | 1,875 | 1,815 | 1,855 | +15 | +0.8% | 8,200 |
| 2004/10/01 | 1,835 | 1,875 | 1,835 | 1,840 | ±0 | ±0% | 4,400 |
| 2004/09/30 | 1,805 | 1,890 | 1,805 | 1,840 | -15 | -0.8% | 9,400 |
| 2004/09/29 | 1,805 | 1,855 | 1,805 | 1,855 | +55 | +3.1% | 11,400 |
| 2004/09/28 | 1,780 | 1,875 | 1,780 | 1,800 | -105 | -5.5% | 20,800 |
| 2004/09/27 | 1,935 | 1,935 | 1,895 | 1,905 | -15 | -0.8% | 11,000 |
| 2004/09/24 | 1,860 | 1,950 | 1,850 | 1,920 | +60 | +3.2% | 22,200 |
| 2004/09/22 | 1,875 | 1,900 | 1,855 | 1,860 | +10 | +0.5% | 28,600 |
| 2004/09/21 | 1,840 | 1,865 | 1,835 | 1,850 | +15 | +0.8% | 32,200 |
| 2004/09/17 | 1,795 | 1,835 | 1,790 | 1,835 | +45 | +2.5% | 20,000 |
| 2004/09/16 | 1,835 | 1,835 | 1,780 | 1,790 | -50 | -2.7% | 5,200 |
| 2004/09/15 | 1,845 | 1,845 | 1,820 | 1,840 | -5 | -0.3% | 6,200 |
| 2004/09/14 | 1,820 | 1,845 | 1,770 | 1,845 | +25 | +1.4% | 7,600 |
| 2004/09/13 | 1,820 | 1,820 | 1,795 | 1,820 | ±0 | ±0% | 7,800 |
| 2004/09/10 | 1,805 | 1,825 | 1,790 | 1,820 | +30 | +1.7% | 34,400 |
| 2004/09/09 | 1,800 | 1,810 | 1,765 | 1,790 | +20 | +1.1% | 5,000 |
| 2004/09/08 | 1,785 | 1,785 | 1,765 | 1,770 | -10 | -0.6% | 3,400 |
| 2004/09/07 | 1,775 | 1,795 | 1,750 | 1,780 | -10 | -0.6% | 10,600 |
| 2004/09/06 | 1,770 | 1,790 | 1,760 | 1,790 | +20 | +1.1% | 25,400 |
| 2004/09/03 | 1,800 | 1,800 | 1,770 | 1,770 | -30 | -1.7% | 11,200 |
| 2004/09/02 | 1,800 | 1,800 | 1,775 | 1,800 | +5 | +0.3% | 52,000 |
| 2004/09/01 | 1,735 | 1,795 | 1,735 | 1,795 | +60 | +3.5% | 29,600 |
| 2004/08/31 | 1,740 | 1,740 | 1,705 | 1,735 | +10 | +0.6% | 4,400 |
| 2004/08/30 | 1,720 | 1,730 | 1,705 | 1,725 | +5 | +0.3% | 5,200 |
| 2004/08/27 | 1,740 | 1,745 | 1,715 | 1,720 | -5 | -0.3% | 3,200 |
| 2004/08/26 | 1,725 | 1,735 | 1,710 | 1,725 | +25 | +1.5% | 9,400 |
| 2004/08/25 | 1,725 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 800 |
| 2004/08/24 | 1,725 | 1,730 | 1,720 | 1,725 | +10 | +0.6% | 1,800 |
| 2004/08/23 | 1,705 | 1,725 | 1,665 | 1,715 | +15 | +0.9% | 15,400 |
| 2004/08/20 | 1,700 | 1,715 | 1,700 | 1,700 | -25 | -1.4% | 5,600 |
| 2004/08/19 | 1,700 | 1,725 | 1,695 | 1,725 | +30 | +1.8% | 26,800 |
| 2004/08/18 | 1,700 | 1,720 | 1,665 | 1,695 | +10 | +0.6% | 26,200 |
| 2004/08/17 | 1,660 | 1,685 | 1,650 | 1,685 | +30 | +1.8% | 13,400 |
| 2004/08/16 | 1,670 | 1,670 | 1,650 | 1,655 | +10 | +0.6% | 9,600 |
| 2004/08/13 | 1,645 | 1,675 | 1,615 | 1,645 | +5 | +0.3% | 21,400 |
| 2004/08/12 | 1,685 | 1,745 | 1,630 | 1,640 | -55 | -3.2% | 54,400 |
| 2004/08/11 | 1,650 | 1,695 | 1,645 | 1,695 | +35 | +2.1% | 33,800 |
5101～
5150
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
