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 |
|---|---|---|---|---|---|---|---|
| 2003/12/30 | 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 |
| 2003/11/12 | 1,050 | 1,075 | 1,045 | 1,062.5 | +32.5 | +3.2% | 70,000 |
| 2003/11/11 | 1,025 | 1,035 | 990 | 1,030 | -12.5 | -1.2% | 44,000 |
| 2003/11/10 | 1,050 | 1,060 | 1,042.5 | 1,042.5 | -47.5 | -4.4% | 13,200 |
| 2003/11/07 | 1,100 | 1,100 | 1,070 | 1,090 | ±0 | ±0% | 69,000 |
| 2003/11/06 | 1,065 | 1,130 | 1,060 | 1,090 | +5 | +0.5% | 65,000 |
| 2003/11/05 | 1,110 | 1,110 | 1,075 | 1,085 | -30 | -2.7% | 37,800 |
| 2003/11/04 | 1,090 | 1,115 | 1,082.5 | 1,115 | +27.5 | +2.5% | 34,200 |
| 2003/10/31 | 1,120 | 1,120 | 1,085 | 1,087.5 | -27.5 | -2.5% | 21,200 |
| 2003/10/30 | 1,120 | 1,122.5 | 1,107.5 | 1,115 | -5 | -0.4% | 32,400 |
| 2003/10/29 | 1,150 | 1,150 | 1,115 | 1,120 | +10 | +0.9% | 25,800 |
| 2003/10/28 | 1,150 | 1,150 | 1,105 | 1,110 | +10 | +0.9% | 33,000 |
| 2003/10/27 | 1,110 | 1,110 | 1,085 | 1,100 | -50 | -4.3% | 40,000 |
| 2003/10/24 | 1,167.5 | 1,205 | 1,150 | 1,150 | -5 | -0.4% | 28,800 |
| 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 |
5301～
5350
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
