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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 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 |
| 2003/08/11 | 1,047.5 | 1,047.5 | 1,005 | 1,015 | -42.5 | -4% | 9,600 |
| 2003/08/08 | 1,095 | 1,095 | 1,000 | 1,057.5 | -20 | -1.9% | 23,800 |
| 2003/08/07 | 1,015 | 1,100 | 1,015 | 1,077.5 | +72.5 | +7.2% | 90,200 |
| 2003/08/06 | 1,000 | 1,020 | 999.5 | 1,005 | +5 | +0.5% | 49,600 |
| 2003/08/05 | 1,000 | 1,015 | 1,000 | 1,000 | -10 | -1% | 17,800 |
| 2003/08/04 | 1,035 | 1,035 | 1,000 | 1,010 | +20 | +2% | 14,600 |
| 2003/08/01 | 967.5 | 990 | 956.5 | 990 | +30 | +3.1% | 14,000 |
| 2003/07/31 | 960.5 | 982.5 | 945 | 960 | -39 | -3.9% | 31,400 |
| 2003/07/30 | 970 | 999 | 970 | 999 | -6 | -0.6% | 19,200 |
| 2003/07/29 | 1,025 | 1,025 | 999.5 | 1,005 | -20 | -2% | 38,200 |
| 2003/07/28 | 1,015 | 1,025 | 962.5 | 1,025 | +7.5 | +0.7% | 72,400 |
| 2003/07/25 | 1,025 | 1,030 | 1,015 | 1,017.5 | -7.5 | -0.7% | 106,200 |
| 2003/07/24 | 1,017.5 | 1,040 | 1,017.5 | 1,025 | +12.5 | +1.2% | 54,400 |
| 2003/07/23 | 1,000 | 1,027.5 | 999.5 | 1,012.5 | +18 | +1.8% | 139,400 |
| 2003/07/22 | 975 | 997.5 | 975 | 994.5 | +37 | +3.9% | 121,000 |
| 2003/07/18 | 926 | 960 | 925.5 | 957.5 | +40 | +4.4% | 153,200 |
| 2003/07/17 | 875 | 925 | 875 | 917.5 | +42.5 | +4.9% | 189,600 |
| 2003/07/16 | 873 | 885 | 865 | 875 | +7 | +0.8% | 70,000 |
| 2003/07/15 | 857 | 875 | 855 | 868 | +18 | +2.1% | 69,000 |
| 2003/07/14 | 850 | 852.5 | 848 | 850 | +9.5 | +1.1% | 41,200 |
| 2003/07/11 | 850 | 850 | 825 | 840.5 | -14.5 | -1.7% | 18,600 |
| 2003/07/10 | 850 | 865 | 850 | 855 | +10 | +1.2% | 53,800 |
| 2003/07/09 | 807.5 | 850 | 807 | 845 | +38 | +4.7% | 32,400 |
| 2003/07/08 | 800 | 825 | 777.5 | 807 | -5.5 | -0.7% | 63,400 |
| 2003/07/07 | 817.5 | 824.5 | 812.5 | 812.5 | -5 | -0.6% | 27,400 |
| 2003/07/04 | 825 | 838.5 | 815 | 817.5 | +3.5 | +0.4% | 41,200 |
| 2003/07/03 | 817.5 | 824 | 812.5 | 814 | +11.5 | +1.4% | 20,000 |
| 2003/07/02 | 810 | 810 | 799 | 802.5 | +0.5 | +0.1% | 37,000 |
| 2003/07/01 | 807.5 | 810 | 798 | 802 | -3 | -0.4% | 74,400 |
| 2003/06/30 | 812.5 | 813 | 800 | 805 | +5.5 | +0.7% | 36,200 |
| 2003/06/27 | 800 | 804.5 | 787.5 | 799.5 | +11 | +1.4% | 54,000 |
| 2003/06/26 | 787.5 | 795 | 787.5 | 788.5 | +1 | +0.1% | 11,800 |
| 2003/06/25 | 800 | 800 | 786 | 787.5 | -10 | -1.3% | 35,000 |
| 2003/06/24 | 817.5 | 820 | 797.5 | 797.5 | -17.5 | -2.1% | 31,800 |
| 2003/06/23 | 828 | 828 | 812.5 | 815 | +2.5 | +0.3% | 14,200 |
| 2003/06/20 | 829.5 | 835 | 810.5 | 812.5 | -17 | -2% | 34,600 |
| 2003/06/19 | 855 | 855 | 825 | 829.5 | -27 | -3.2% | 34,000 |
5201～
5250
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
