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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,920 | 1,955 | 1,920 | 1,930 | +15 | +0.8% | 25,000 |
| 2005/09/09 | 1,850 | 1,915 | 1,850 | 1,915 | +40 | +2.1% | 69,400 |
| 2005/09/08 | 1,860 | 1,885 | 1,850 | 1,875 | ±0 | ±0% | 26,000 |
| 2005/09/07 | 1,900 | 1,900 | 1,875 | 1,875 | -20 | -1.1% | 9,000 |
| 2005/09/06 | 1,900 | 1,915 | 1,895 | 1,895 | -20 | -1% | 24,400 |
| 2005/09/05 | 1,900 | 1,920 | 1,900 | 1,915 | -5 | -0.3% | 18,600 |
| 2005/09/02 | 1,910 | 1,920 | 1,875 | 1,920 | +5 | +0.3% | 17,600 |
| 2005/09/01 | 1,895 | 1,940 | 1,890 | 1,915 | +20 | +1.1% | 10,000 |
| 2005/08/31 | 1,920 | 1,925 | 1,885 | 1,895 | -30 | -1.6% | 19,600 |
| 2005/08/30 | 1,865 | 1,930 | 1,865 | 1,925 | +65 | +3.5% | 18,000 |
| 2005/08/29 | 1,875 | 1,885 | 1,860 | 1,860 | -30 | -1.6% | 18,000 |
| 2005/08/26 | 1,910 | 1,910 | 1,870 | 1,890 | -15 | -0.8% | 34,400 |
| 2005/08/25 | 1,935 | 1,935 | 1,875 | 1,905 | -45 | -2.3% | 29,000 |
| 2005/08/24 | 1,985 | 1,985 | 1,945 | 1,950 | -40 | -2% | 19,800 |
| 2005/08/23 | 1,970 | 2,000 | 1,965 | 1,990 | +40 | +2.1% | 63,400 |
| 2005/08/22 | 1,930 | 1,965 | 1,930 | 1,950 | +35 | +1.8% | 28,800 |
| 2005/08/19 | 1,910 | 1,930 | 1,890 | 1,915 | -5 | -0.3% | 17,400 |
| 2005/08/18 | 1,940 | 1,940 | 1,895 | 1,920 | +35 | +1.9% | 28,000 |
| 2005/08/17 | 1,900 | 1,915 | 1,885 | 1,885 | -40 | -2.1% | 16,400 |
| 2005/08/16 | 1,945 | 1,945 | 1,895 | 1,925 | -20 | -1% | 28,000 |
| 2005/08/15 | 1,990 | 1,990 | 1,935 | 1,945 | -15 | -0.8% | 72,000 |
| 2005/08/12 | 1,950 | 1,975 | 1,925 | 1,960 | +35 | +1.8% | 66,600 |
| 2005/08/11 | 1,905 | 1,930 | 1,885 | 1,925 | +45 | +2.4% | 29,800 |
| 2005/08/10 | 1,895 | 1,900 | 1,860 | 1,880 | -10 | -0.5% | 52,000 |
| 2005/08/09 | 1,800 | 1,890 | 1,800 | 1,890 | +90 | +5% | 42,800 |
| 2005/08/08 | 1,750 | 1,805 | 1,690 | 1,800 | -30 | -1.6% | 42,200 |
| 2005/08/05 | 1,875 | 1,875 | 1,810 | 1,830 | -50 | -2.7% | 38,400 |
| 2005/08/04 | 1,900 | 1,900 | 1,865 | 1,880 | -25 | -1.3% | 30,400 |
| 2005/08/03 | 1,935 | 1,935 | 1,890 | 1,905 | -20 | -1% | 38,200 |
| 2005/08/02 | 1,850 | 1,930 | 1,850 | 1,925 | +50 | +2.7% | 72,400 |
| 2005/08/01 | 1,885 | 1,900 | 1,875 | 1,875 | -35 | -1.8% | 45,200 |
| 2005/07/29 | 1,905 | 1,925 | 1,895 | 1,910 | +15 | +0.8% | 43,200 |
| 2005/07/28 | 1,925 | 1,935 | 1,870 | 1,895 | -40 | -2.1% | 82,000 |
| 2005/07/27 | 1,915 | 1,935 | 1,915 | 1,935 | +10 | +0.5% | 60,600 |
| 2005/07/26 | 1,980 | 2,015 | 1,910 | 1,925 | -60 | -3% | 68,400 |
| 2005/07/25 | 1,960 | 2,015 | 1,960 | 1,985 | +45 | +2.3% | 81,600 |
| 2005/07/22 | 1,935 | 1,965 | 1,930 | 1,940 | +10 | +0.5% | 100,600 |
| 2005/07/21 | 2,000 | 2,005 | 1,895 | 1,930 | -70 | -3.5% | 78,800 |
| 2005/07/20 | 2,005 | 2,010 | 2,000 | 2,000 | -5 | -0.2% | 55,200 |
| 2005/07/19 | 2,040 | 2,040 | 2,000 | 2,005 | -30 | -1.5% | 32,000 |
| 2005/07/15 | 2,025 | 2,050 | 2,025 | 2,035 | +10 | +0.5% | 17,800 |
| 2005/07/14 | 2,040 | 2,040 | 2,025 | 2,025 | -15 | -0.7% | 15,000 |
| 2005/07/13 | 2,035 | 2,055 | 2,025 | 2,040 | -20 | -1% | 21,000 |
| 2005/07/12 | 2,050 | 2,070 | 2,020 | 2,060 | +25 | +1.2% | 24,400 |
| 2005/07/11 | 2,050 | 2,060 | 2,035 | 2,035 | ±0 | ±0% | 41,400 |
| 2005/07/08 | 2,010 | 2,035 | 2,010 | 2,035 | +10 | +0.5% | 19,000 |
| 2005/07/07 | 2,035 | 2,035 | 2,025 | 2,025 | -25 | -1.2% | 34,800 |
| 2005/07/06 | 2,035 | 2,050 | 2,035 | 2,050 | +15 | +0.7% | 14,200 |
| 2005/07/05 | 2,050 | 2,055 | 2,035 | 2,035 | -15 | -0.7% | 67,000 |
| 2005/07/04 | 2,080 | 2,080 | 2,040 | 2,050 | +20 | +1% | 29,800 |
4701～
4750
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
