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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 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 |
| 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 |
5351～
5400
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
