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 |
---|---|---|---|---|---|---|---|
2005/04/18 | 2,000 | 2,020 | 1,975 | 2,020 | -50 | -2.4% | 41,600 |
2005/04/15 | 2,095 | 2,095 | 2,030 | 2,070 | -50 | -2.4% | 44,200 |
2005/04/14 | 2,085 | 2,120 | 2,075 | 2,120 | -5 | -0.2% | 38,000 |
2005/04/13 | 2,105 | 2,125 | 2,095 | 2,125 | +20 | +1% | 62,400 |
2005/04/12 | 2,090 | 2,115 | 2,080 | 2,105 | +15 | +0.7% | 51,000 |
2005/04/11 | 2,085 | 2,095 | 2,065 | 2,090 | +15 | +0.7% | 72,400 |
2005/04/08 | 2,050 | 2,075 | 2,050 | 2,075 | +25 | +1.2% | 58,200 |
2005/04/07 | 2,045 | 2,055 | 2,045 | 2,050 | +5 | +0.2% | 35,200 |
2005/04/06 | 2,045 | 2,045 | 2,035 | 2,045 | ±0 | ±0% | 21,800 |
2005/04/05 | 2,050 | 2,055 | 2,030 | 2,045 | -5 | -0.2% | 40,600 |
2005/04/04 | 2,045 | 2,060 | 2,045 | 2,050 | ±0 | ±0% | 38,600 |
2005/04/01 | 2,000 | 2,060 | 2,000 | 2,050 | ±0 | ±0% | 45,800 |
2005/03/31 | 2,000 | 2,050 | 1,995 | 2,050 | +55 | +2.8% | 40,200 |
2005/03/30 | 2,010 | 2,010 | 1,985 | 1,995 | -10 | -0.5% | 37,400 |
2005/03/29 | 2,020 | 2,025 | 1,990 | 2,005 | ±0 | ±0% | 40,800 |
2005/03/28 | 1,990 | 2,025 | 1,990 | 2,005 | +15 | +0.8% | 24,800 |
2005/03/25 | 1,995 | 1,995 | 1,975 | 1,990 | +10 | +0.5% | 51,200 |
2005/03/24 | 1,995 | 2,010 | 1,975 | 1,980 | -25 | -1.2% | 71,000 |
2005/03/23 | 2,030 | 2,030 | 1,985 | 2,005 | -35 | -1.7% | 38,800 |
2005/03/22 | 2,035 | 2,050 | 2,030 | 2,040 | -15 | -0.7% | 39,000 |
2005/03/18 | 2,065 | 2,065 | 2,025 | 2,055 | -10 | -0.5% | 31,800 |
2005/03/17 | 2,085 | 2,085 | 1,975 | 2,065 | -25 | -1.2% | 42,800 |
2005/03/16 | 2,110 | 2,110 | 2,075 | 2,090 | -15 | -0.7% | 60,200 |
2005/03/15 | 2,090 | 2,110 | 2,090 | 2,105 | +20 | +1% | 54,200 |
2005/03/14 | 2,100 | 2,105 | 2,085 | 2,085 | -5 | -0.2% | 35,600 |
2005/03/11 | 2,100 | 2,105 | 2,090 | 2,090 | +5 | +0.2% | 63,200 |
2005/03/10 | 2,105 | 2,105 | 2,085 | 2,085 | -15 | -0.7% | 33,400 |
2005/03/09 | 2,110 | 2,115 | 2,095 | 2,100 | -20 | -0.9% | 21,800 |
2005/03/08 | 2,130 | 2,130 | 2,105 | 2,120 | -5 | -0.2% | 22,200 |
2005/03/07 | 2,125 | 2,125 | 2,100 | 2,125 | +10 | +0.5% | 106,000 |
2005/03/04 | 2,105 | 2,115 | 2,085 | 2,115 | ±0 | ±0% | 61,600 |
2005/03/03 | 2,115 | 2,115 | 2,110 | 2,115 | -10 | -0.5% | 12,800 |
2005/03/02 | 2,115 | 2,125 | 2,115 | 2,125 | +5 | +0.2% | 27,200 |
2005/03/01 | 2,120 | 2,125 | 2,115 | 2,120 | -15 | -0.7% | 43,400 |
2005/02/28 | 2,140 | 2,140 | 2,120 | 2,135 | -5 | -0.2% | 21,800 |
2005/02/25 | 2,115 | 2,150 | 2,115 | 2,140 | ±0 | ±0% | 60,600 |
2005/02/24 | 2,140 | 2,145 | 2,110 | 2,140 | ±0 | ±0% | 50,000 |
2005/02/23 | 2,125 | 2,150 | 2,125 | 2,140 | -5 | -0.2% | 38,200 |
2005/02/22 | 2,150 | 2,155 | 2,130 | 2,145 | -5 | -0.2% | 92,000 |
2005/02/21 | 2,135 | 2,165 | 2,130 | 2,150 | +5 | +0.2% | 132,600 |
2005/02/18 | 2,125 | 2,155 | 2,125 | 2,145 | +15 | +0.7% | 33,800 |
2005/02/17 | 2,155 | 2,155 | 2,130 | 2,130 | -40 | -1.8% | 31,200 |
2005/02/16 | 2,205 | 2,205 | 2,165 | 2,170 | -40 | -1.8% | 24,000 |
2005/02/15 | 2,220 | 2,230 | 2,200 | 2,210 | +15 | +0.7% | 42,000 |
2005/02/14 | 2,200 | 2,210 | 2,185 | 2,195 | +35 | +1.6% | 69,600 |
2005/02/10 | 2,160 | 2,165 | 2,145 | 2,160 | -20 | -0.9% | 33,200 |
2005/02/09 | 2,250 | 2,250 | 2,150 | 2,180 | +30 | +1.4% | 63,600 |
2005/02/08 | 2,150 | 2,165 | 2,140 | 2,150 | +5 | +0.2% | 18,800 |
2005/02/07 | 2,150 | 2,160 | 2,125 | 2,145 | +35 | +1.7% | 31,200 |
2005/02/04 | 2,115 | 2,145 | 2,110 | 2,110 | ±0 | ±0% | 60,800 |
4801~
4850
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