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 |
|---|---|---|---|---|---|---|---|
| 2003/10/23 | 1,150 | 1,215 | 1,150 | 1,155 | -95 | -7.6% | 11,400 |
| 2003/10/22 | 1,267.5 | 1,267.5 | 1,230 | 1,250 | -25 | -2% | 19,600 |
| 2003/10/21 | 1,247.5 | 1,275 | 1,235 | 1,275 | +40 | +3.2% | 70,200 |
| 2003/10/20 | 1,220 | 1,250 | 1,200 | 1,235 | +40 | +3.3% | 27,400 |
| 2003/10/17 | 1,167.5 | 1,200 | 1,167.5 | 1,195 | +30 | +2.6% | 73,800 |
| 2003/10/16 | 1,150 | 1,165 | 1,145 | 1,165 | +25 | +2.2% | 22,800 |
| 2003/10/15 | 1,105 | 1,147.5 | 1,105 | 1,140 | +35 | +3.2% | 17,200 |
| 2003/10/14 | 1,085 | 1,125 | 1,085 | 1,105 | +20 | +1.8% | 42,400 |
| 2003/10/10 | 1,115 | 1,120 | 1,085 | 1,085 | -25 | -2.3% | 21,200 |
| 2003/10/09 | 1,115 | 1,120 | 1,095 | 1,110 | -2.5 | -0.2% | 24,400 |
| 2003/10/08 | 1,090 | 1,115 | 1,085 | 1,112.5 | +12.5 | +1.1% | 18,200 |
| 2003/10/07 | 1,075 | 1,100 | 1,070 | 1,100 | +17.5 | +1.6% | 24,600 |
| 2003/10/06 | 1,085 | 1,095 | 1,075 | 1,082.5 | -2.5 | -0.2% | 24,000 |
| 2003/10/03 | 1,075 | 1,087.5 | 1,075 | 1,085 | +10 | +0.9% | 19,400 |
| 2003/10/02 | 1,080 | 1,085 | 1,067.5 | 1,075 | +15 | +1.4% | 23,400 |
| 2003/10/01 | 1,050 | 1,077.5 | 1,050 | 1,060 | +10 | +1% | 40,000 |
| 2003/09/30 | 990 | 1,050 | 985 | 1,050 | +68.5 | +7% | 40,400 |
| 2003/09/29 | 995 | 999.5 | 981.5 | 981.5 | +13.5 | +1.4% | 14,600 |
| 2003/09/26 | 961 | 985 | 961 | 968 | -12 | -1.2% | 33,800 |
| 2003/09/25 | 993.5 | 993.5 | 980 | 980 | -17 | -1.7% | 13,400 |
| 2003/09/24 | 975 | 997 | 967.5 | 997 | -13 | -1.3% | 17,200 |
| 2003/09/22 | 1,030 | 1,030 | 1,000 | 1,010 | -20 | -1.9% | 15,000 |
| 2003/09/19 | 1,025 | 1,040 | 1,017.5 | 1,030 | ±0 | ±0% | 27,200 |
| 2003/09/18 | 1,035 | 1,042.5 | 1,025 | 1,030 | -5 | -0.5% | 36,000 |
| 2003/09/17 | 1,035 | 1,040 | 1,030 | 1,035 | +2.5 | +0.2% | 18,000 |
| 2003/09/16 | 1,030 | 1,035 | 1,027.5 | 1,032.5 | +2.5 | +0.2% | 18,600 |
| 2003/09/12 | 1,027.5 | 1,047.5 | 1,027.5 | 1,030 | -20 | -1.9% | 38,400 |
| 2003/09/11 | 1,085 | 1,085 | 1,025 | 1,050 | -5 | -0.5% | 28,200 |
| 2003/09/10 | 1,062.5 | 1,087.5 | 1,055 | 1,055 | -5 | -0.5% | 18,800 |
| 2003/09/09 | 1,092.5 | 1,095 | 1,050 | 1,060 | -22.5 | -2.1% | 15,600 |
| 2003/09/08 | 1,082.5 | 1,100 | 1,072.5 | 1,082.5 | +40 | +3.8% | 35,200 |
| 2003/09/05 | 1,060 | 1,072.5 | 1,040 | 1,042.5 | +2.5 | +0.2% | 14,200 |
| 2003/09/04 | 1,047.5 | 1,072.5 | 1,030 | 1,040 | -27.5 | -2.6% | 26,400 |
| 2003/09/03 | 1,072.5 | 1,072.5 | 1,050 | 1,067.5 | +22.5 | +2.2% | 18,200 |
| 2003/09/02 | 1,035 | 1,045 | 1,022.5 | 1,045 | +10 | +1% | 18,400 |
| 2003/09/01 | 1,042.5 | 1,042.5 | 1,007.5 | 1,035 | ±0 | ±0% | 12,600 |
| 2003/08/29 | 1,045 | 1,045 | 1,005 | 1,035 | +15 | +1.5% | 35,600 |
| 2003/08/28 | 998 | 1,040 | 998 | 1,020 | +12.5 | +1.2% | 37,000 |
| 2003/08/27 | 1,020 | 1,020 | 1,007.5 | 1,007.5 | -12.5 | -1.2% | 18,800 |
| 2003/08/26 | 1,045 | 1,045 | 1,007.5 | 1,020 | -7.5 | -0.7% | 11,000 |
| 2003/08/25 | 1,050 | 1,050 | 1,020 | 1,027.5 | -7.5 | -0.7% | 9,600 |
| 2003/08/22 | 1,015 | 1,040 | 1,012.5 | 1,035 | +20 | +2% | 13,600 |
| 2003/08/21 | 1,035 | 1,035 | 1,015 | 1,015 | -30 | -2.9% | 15,000 |
| 2003/08/20 | 1,050 | 1,050 | 1,027.5 | 1,045 | +2.5 | +0.2% | 15,000 |
| 2003/08/19 | 1,030 | 1,050 | 1,030 | 1,042.5 | +17.5 | +1.7% | 12,200 |
| 2003/08/18 | 1,007.5 | 1,055 | 1,007.5 | 1,025 | +5 | +0.5% | 28,000 |
| 2003/08/15 | 1,010 | 1,022.5 | 1,007.5 | 1,020 | +12.5 | +1.2% | 14,800 |
| 2003/08/14 | 1,000 | 1,015 | 995.5 | 1,007.5 | -7.5 | -0.7% | 42,600 |
| 2003/08/13 | 997.5 | 1,015 | 997.5 | 1,015 | +17.5 | +1.8% | 12,600 |
| 2003/08/12 | 1,015 | 1,015 | 997.5 | 997.5 | -17.5 | -1.7% | 24,600 |
5151～
5200
件表示中 / 5810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 | 122,800円 | +3.9% | +5.1% | 2.85% | 10.57倍 | 1.05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 |
| サカイ引越 | 240,900円 | +3.0% | +1.7% | 3.07% | 11.52倍 | 1.06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 | 243,800円 | +4.2% | +3.8% | 2.87% | 9.23倍 | 1.15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 | 586,000円 | +9.8% | +6.0% | 2.73% | 11.07倍 | 0.58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 |
| 山陽電 | 203,600円 | -3.0% | -19.2% | 1.47% | 18.00倍 | 0.83倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム
