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 |
---|---|---|---|---|---|---|---|
2005/07/01 | 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 |
2005/06/14 | 2,150 | 2,150 | 2,080 | 2,085 | -65 | -3% | 14,800 |
2005/06/13 | 2,140 | 2,150 | 2,135 | 2,150 | +10 | +0.5% | 35,800 |
2005/06/10 | 2,115 | 2,145 | 2,115 | 2,140 | +30 | +1.4% | 34,600 |
2005/06/09 | 2,125 | 2,145 | 2,100 | 2,110 | -15 | -0.7% | 29,600 |
2005/06/08 | 2,120 | 2,130 | 2,120 | 2,125 | -15 | -0.7% | 28,000 |
2005/06/07 | 2,150 | 2,150 | 2,110 | 2,140 | -20 | -0.9% | 26,000 |
2005/06/06 | 2,160 | 2,165 | 2,120 | 2,160 | -15 | -0.7% | 30,400 |
2005/06/03 | 2,150 | 2,175 | 2,125 | 2,175 | +10 | +0.5% | 57,600 |
2005/06/02 | 2,130 | 2,165 | 2,120 | 2,165 | +35 | +1.6% | 78,600 |
2005/06/01 | 2,100 | 2,130 | 2,090 | 2,130 | +35 | +1.7% | 63,600 |
2005/05/31 | 2,035 | 2,120 | 2,035 | 2,095 | +50 | +2.4% | 50,400 |
2005/05/30 | 2,045 | 2,050 | 2,025 | 2,045 | ±0 | ±0% | 46,800 |
2005/05/27 | 2,005 | 2,060 | 2,000 | 2,045 | +35 | +1.7% | 47,200 |
2005/05/26 | 1,975 | 2,015 | 1,975 | 2,010 | -10 | -0.5% | 27,800 |
2005/05/25 | 2,035 | 2,035 | 1,985 | 2,020 | -20 | -1% | 45,600 |
2005/05/24 | 2,065 | 2,065 | 2,025 | 2,040 | -45 | -2.2% | 15,800 |
2005/05/23 | 2,020 | 2,085 | 2,020 | 2,085 | +40 | +2% | 27,400 |
2005/05/20 | 2,085 | 2,085 | 2,025 | 2,045 | -40 | -1.9% | 30,400 |
2005/05/19 | 2,085 | 2,110 | 2,070 | 2,085 | -20 | -1% | 27,800 |
2005/05/18 | 2,130 | 2,130 | 2,100 | 2,105 | ±0 | ±0% | 20,600 |
2005/05/17 | 2,135 | 2,140 | 2,100 | 2,105 | -35 | -1.6% | 62,000 |
2005/05/16 | 2,135 | 2,145 | 2,105 | 2,140 | +5 | +0.2% | 52,200 |
2005/05/13 | 2,140 | 2,155 | 2,125 | 2,135 | -5 | -0.2% | 102,000 |
2005/05/12 | 2,105 | 2,140 | 2,105 | 2,140 | +15 | +0.7% | 67,400 |
2005/05/11 | 2,080 | 2,130 | 2,080 | 2,125 | +20 | +1% | 77,200 |
2005/05/10 | 2,130 | 2,130 | 2,065 | 2,105 | -20 | -0.9% | 72,000 |
2005/05/09 | 2,110 | 2,125 | 2,100 | 2,125 | +40 | +1.9% | 39,000 |
2005/05/06 | 2,110 | 2,115 | 2,070 | 2,085 | -15 | -0.7% | 21,600 |
2005/05/02 | 2,080 | 2,110 | 2,055 | 2,100 | +45 | +2.2% | 22,400 |
2005/04/28 | 2,100 | 2,100 | 2,055 | 2,055 | -65 | -3.1% | 22,600 |
2005/04/27 | 2,080 | 2,130 | 2,075 | 2,120 | -10 | -0.5% | 24,200 |
2005/04/26 | 2,120 | 2,130 | 2,100 | 2,130 | +10 | +0.5% | 47,400 |
2005/04/25 | 2,120 | 2,130 | 2,100 | 2,120 | -25 | -1.2% | 33,400 |
2005/04/22 | 2,100 | 2,145 | 2,095 | 2,145 | ±0 | ±0% | 48,000 |
2005/04/21 | 2,115 | 2,145 | 2,090 | 2,145 | +5 | +0.2% | 75,000 |
2005/04/20 | 2,105 | 2,165 | 2,105 | 2,140 | +40 | +1.9% | 98,400 |
2005/04/19 | 2,000 | 2,115 | 2,000 | 2,100 | +80 | +4% | 47,800 |
4751~
4800
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