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 |
---|---|---|---|---|---|---|---|
2005/08/24 | 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 |
2005/07/01 | 2,035 | 2,045 | 2,030 | 2,030 | -5 | -0.2% | 41,200 |
2005/06/30 | 2,040 | 2,050 | 2,035 | 2,035 | -20 | -1% | 33,600 |
2005/06/29 | 2,050 | 2,060 | 2,040 | 2,055 | -15 | -0.7% | 30,400 |
2005/06/28 | 2,045 | 2,070 | 2,040 | 2,070 | +10 | +0.5% | 20,000 |
2005/06/27 | 2,060 | 2,090 | 2,050 | 2,060 | -25 | -1.2% | 21,200 |
2005/06/24 | 2,075 | 2,100 | 2,065 | 2,085 | -15 | -0.7% | 54,600 |
2005/06/23 | 2,085 | 2,120 | 2,075 | 2,100 | +15 | +0.7% | 25,800 |
2005/06/22 | 2,090 | 2,100 | 2,075 | 2,085 | -25 | -1.2% | 26,600 |
2005/06/21 | 2,085 | 2,130 | 2,070 | 2,110 | +20 | +1% | 33,600 |
2005/06/20 | 2,125 | 2,125 | 2,090 | 2,090 | -20 | -0.9% | 18,600 |
2005/06/17 | 2,100 | 2,120 | 2,090 | 2,110 | +10 | +0.5% | 24,600 |
2005/06/16 | 2,135 | 2,135 | 2,095 | 2,100 | -35 | -1.6% | 22,400 |
2005/06/15 | 2,105 | 2,140 | 2,085 | 2,135 | +50 | +2.4% | 35,000 |
4701~
4750
件表示中 / 5810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 | 121,100円 | +3.9% | +5.1% | 2.89% | 10.42倍 | 1.04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 |
サカイ引越 | 244,900円 | +3.0% | +1.7% | 3.02% | 11.71倍 | 1.08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 | 244,700円 | +4.2% | +3.8% | 2.86% | 9.26倍 | 1.15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 | 579,000円 | +9.8% | +6.0% | 2.76% | 10.94倍 | 0.57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 |
山陽電 | 201,500円 | -3.0% | -19.2% | 1.49% | 17.81倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム