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 |
|---|---|---|---|---|---|---|---|
| 2002/10/08 | 1,247.5 | 1,247.5 | 1,230 | 1,247.5 | -2.5 | -0.2% | 1,400 |
| 2002/10/07 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 1,800 |
| 2002/10/04 | 1,235 | 1,270 | 1,235 | 1,270 | -5 | -0.4% | 10,000 |
| 2002/10/03 | 1,275 | 1,275 | 1,250 | 1,275 | -20 | -1.5% | 7,200 |
| 2002/10/02 | 1,255 | 1,295 | 1,255 | 1,295 | ±0 | ±0% | 7,200 |
| 2002/10/01 | 1,295 | 1,295 | 1,270 | 1,295 | -5 | -0.4% | 35,000 |
| 2002/09/30 | 1,250 | 1,300 | 1,250 | 1,300 | +15 | +1.2% | 62,600 |
| 2002/09/27 | 1,225 | 1,285 | 1,215 | 1,285 | +55 | +4.5% | 21,200 |
| 2002/09/26 | 1,220 | 1,235 | 1,190 | 1,230 | +5 | +0.4% | 33,000 |
| 2002/09/25 | 1,252.5 | 1,252.5 | 1,200 | 1,225 | -27.5 | -2.2% | 61,200 |
| 2002/09/24 | 1,255 | 1,275 | 1,240 | 1,252.5 | -22.5 | -1.8% | 33,800 |
| 2002/09/20 | 1,300 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 29,600 |
| 2002/09/19 | 1,290 | 1,320 | 1,275 | 1,300 | -25 | -1.9% | 17,400 |
| 2002/09/18 | 1,290 | 1,325 | 1,290 | 1,325 | +25 | +1.9% | 15,400 |
| 2002/09/17 | 1,315 | 1,315 | 1,290 | 1,300 | -15 | -1.1% | 20,200 |
| 2002/09/13 | 1,295 | 1,315 | 1,295 | 1,315 | +15 | +1.2% | 14,000 |
| 2002/09/12 | 1,295 | 1,300 | 1,290 | 1,300 | -2.5 | -0.2% | 18,800 |
| 2002/09/11 | 1,330 | 1,330 | 1,302.5 | 1,302.5 | -12.5 | -1% | 11,400 |
| 2002/09/10 | 1,305 | 1,370 | 1,300 | 1,315 | +10 | +0.8% | 28,800 |
| 2002/09/09 | 1,310 | 1,345 | 1,305 | 1,305 | -2.5 | -0.2% | 204,200 |
| 2002/09/06 | 1,320 | 1,320 | 1,295 | 1,307.5 | -22.5 | -1.7% | 11,400 |
| 2002/09/05 | 1,290 | 1,340 | 1,275 | 1,330 | +40 | +3.1% | 24,600 |
| 2002/09/04 | 1,300 | 1,300 | 1,275 | 1,290 | -15 | -1.1% | 26,400 |
| 2002/09/03 | 1,315 | 1,315 | 1,305 | 1,305 | -25 | -1.9% | 24,000 |
| 2002/09/02 | 1,310 | 1,330 | 1,255 | 1,330 | ±0 | ±0% | 84,000 |
| 2002/08/30 | 1,375 | 1,375 | 1,305 | 1,330 | -45 | -3.3% | 71,600 |
| 2002/08/29 | 1,387.5 | 1,392.5 | 1,367.5 | 1,375 | -22.5 | -1.6% | 14,000 |
| 2002/08/28 | 1,397.5 | 1,397.5 | 1,390 | 1,397.5 | +7.5 | +0.5% | 17,800 |
| 2002/08/27 | 1,407.5 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 42,600 |
| 2002/08/26 | 1,355 | 1,420 | 1,355 | 1,400 | -15 | -1.1% | 36,200 |
| 2002/08/23 | 1,400 | 1,415 | 1,380 | 1,415 | +35 | +2.5% | 43,000 |
| 2002/08/22 | 1,315 | 1,390 | 1,315 | 1,380 | +65 | +4.9% | 114,200 |
| 2002/08/21 | 1,317.5 | 1,320 | 1,300 | 1,315 | -2.5 | -0.2% | 41,000 |
| 2002/08/20 | 1,315 | 1,325 | 1,305 | 1,317.5 | +15 | +1.2% | 38,200 |
| 2002/08/19 | 1,317.5 | 1,317.5 | 1,300 | 1,302.5 | -2.5 | -0.2% | 35,000 |
| 2002/08/16 | 1,275 | 1,325 | 1,275 | 1,305 | +27.5 | +2.2% | 16,400 |
| 2002/08/15 | 1,300 | 1,305 | 1,275 | 1,277.5 | -27.5 | -2.1% | 50,800 |
| 2002/08/14 | 1,300 | 1,320 | 1,295 | 1,305 | -5 | -0.4% | 42,800 |
| 2002/08/13 | 1,252.5 | 1,315 | 1,252.5 | 1,310 | +57.5 | +4.6% | 153,000 |
| 2002/08/12 | 1,205 | 1,265 | 1,205 | 1,252.5 | -12.5 | -1% | 15,200 |
| 2002/08/09 | 1,205 | 1,270 | 1,205 | 1,265 | +60 | +5% | 100,800 |
| 2002/08/08 | 1,205 | 1,210 | 1,205 | 1,205 | -20 | -1.6% | 2,600 |
| 2002/08/07 | 1,200 | 1,225 | 1,185 | 1,225 | +25 | +2.1% | 22,200 |
| 2002/08/06 | 1,205 | 1,225 | 1,200 | 1,200 | -5 | -0.4% | 22,400 |
| 2002/08/05 | 1,200 | 1,205 | 1,200 | 1,205 | -20 | -1.6% | 6,400 |
| 2002/08/02 | 1,200 | 1,225 | 1,200 | 1,225 | +20 | +1.7% | 6,000 |
| 2002/08/01 | 1,207.5 | 1,225 | 1,200 | 1,205 | ±0 | ±0% | 4,400 |
| 2002/07/31 | 1,247.5 | 1,247.5 | 1,200 | 1,205 | -65 | -5.1% | 8,600 |
| 2002/07/30 | 1,175 | 1,270 | 1,175 | 1,270 | +95 | +8.1% | 118,600 |
| 2002/07/29 | 1,150 | 1,185 | 1,130 | 1,175 | +15 | +1.3% | 11,000 |
5601～
5650
件表示中 / 6004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 | 152,100円 | +4.3% | +5.0% | 2.55% | 11.98倍 | 1.26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 | 343,500円 | +8.2% | +8.9% | 2.47% | 12.18倍 | 1.55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 | 292,400円 | +3.7% | +1.7% | 3.35% | 13.34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 | 208,200円 | +5.0% | +4.0% | 1.44% | 20.86倍 | 3.10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
