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 |
---|---|---|---|---|---|---|---|
2005/01/17 | 2,250 | 2,270 | 2,230 | 2,250 | +50 | +2.3% | 19,800 |
2005/01/14 | 2,205 | 2,220 | 2,170 | 2,200 | -5 | -0.2% | 24,000 |
2005/01/13 | 2,200 | 2,215 | 2,200 | 2,205 | -45 | -2% | 15,800 |
2005/01/12 | 2,245 | 2,270 | 2,240 | 2,250 | +5 | +0.2% | 36,800 |
2005/01/11 | 2,290 | 2,290 | 2,230 | 2,245 | -5 | -0.2% | 7,200 |
2005/01/07 | 2,225 | 2,295 | 2,225 | 2,250 | ±0 | ±0% | 11,200 |
2005/01/06 | 2,265 | 2,275 | 2,235 | 2,250 | -60 | -2.6% | 15,200 |
2005/01/05 | 2,390 | 2,390 | 2,270 | 2,310 | -70 | -2.9% | 12,000 |
2005/01/04 | 2,390 | 2,430 | 2,350 | 2,380 | +65 | +2.8% | 6,000 |
2004/12/30 | 2,295 | 2,325 | 2,285 | 2,315 | +50 | +2.2% | 26,200 |
2004/12/29 | 2,250 | 2,285 | 2,230 | 2,265 | +40 | +1.8% | 26,800 |
2004/12/28 | 2,175 | 2,275 | 2,175 | 2,225 | +50 | +2.3% | 44,600 |
2004/12/27 | 2,135 | 2,175 | 2,125 | 2,175 | -5 | -0.2% | 41,000 |
2004/12/24 | 2,185 | 2,225 | 2,175 | 2,180 | -30 | -1.4% | 19,600 |
2004/12/22 | 2,260 | 2,260 | 2,160 | 2,210 | -75 | -3.3% | 28,200 |
2004/12/21 | 2,350 | 2,355 | 2,275 | 2,285 | -40 | -1.7% | 46,000 |
2004/12/20 | 2,275 | 2,365 | 2,275 | 2,325 | +50 | +2.2% | 84,200 |
2004/12/17 | 2,250 | 2,325 | 2,250 | 2,275 | +60 | +2.7% | 41,600 |
2004/12/16 | 2,185 | 2,225 | 2,175 | 2,215 | +30 | +1.4% | 80,800 |
2004/12/15 | 2,200 | 2,200 | 2,185 | 2,185 | +5 | +0.2% | 38,800 |
2004/12/14 | 2,190 | 2,200 | 2,170 | 2,180 | -10 | -0.5% | 55,000 |
2004/12/13 | 2,125 | 2,195 | 2,120 | 2,190 | +120 | +5.8% | 121,200 |
2004/12/10 | 2,015 | 2,080 | 1,965 | 2,070 | +90 | +4.5% | 50,400 |
2004/12/09 | 1,990 | 1,990 | 1,980 | 1,980 | -10 | -0.5% | 13,200 |
2004/12/08 | 1,975 | 1,995 | 1,975 | 1,990 | -10 | -0.5% | 10,000 |
2004/12/07 | 1,995 | 2,005 | 1,995 | 2,000 | ±0 | ±0% | 9,600 |
2004/12/06 | 2,000 | 2,000 | 1,995 | 2,000 | +5 | +0.3% | 6,600 |
2004/12/03 | 2,000 | 2,000 | 1,975 | 1,995 | +25 | +1.3% | 2,800 |
2004/12/02 | 1,920 | 1,980 | 1,920 | 1,970 | -25 | -1.3% | 12,800 |
2004/12/01 | 1,995 | 2,000 | 1,960 | 1,995 | -15 | -0.7% | 23,600 |
2004/11/30 | 2,005 | 2,010 | 1,975 | 2,010 | ±0 | ±0% | 17,000 |
2004/11/29 | 1,905 | 2,025 | 1,905 | 2,010 | +105 | +5.5% | 75,400 |
2004/11/26 | 1,885 | 1,930 | 1,885 | 1,905 | -5 | -0.3% | 5,600 |
2004/11/25 | 1,905 | 1,910 | 1,905 | 1,910 | -20 | -1% | 9,000 |
2004/11/24 | 1,945 | 1,950 | 1,905 | 1,930 | -20 | -1% | 13,800 |
2004/11/22 | 1,960 | 1,960 | 1,925 | 1,950 | -10 | -0.5% | 32,200 |
2004/11/19 | 1,975 | 1,975 | 1,955 | 1,960 | -10 | -0.5% | 36,200 |
2004/11/18 | 1,950 | 1,970 | 1,945 | 1,970 | +30 | +1.5% | 26,200 |
2004/11/17 | 1,950 | 1,950 | 1,935 | 1,940 | -10 | -0.5% | 19,800 |
2004/11/16 | 1,950 | 1,955 | 1,925 | 1,950 | ±0 | ±0% | 21,600 |
2004/11/15 | 1,930 | 1,950 | 1,920 | 1,950 | +20 | +1% | 25,400 |
2004/11/12 | 1,900 | 1,940 | 1,875 | 1,930 | +30 | +1.6% | 46,400 |
2004/11/11 | 1,945 | 1,950 | 1,900 | 1,900 | -50 | -2.6% | 55,200 |
2004/11/10 | 1,925 | 1,950 | 1,900 | 1,950 | +25 | +1.3% | 33,800 |
2004/11/09 | 1,950 | 1,950 | 1,900 | 1,925 | +5 | +0.3% | 23,000 |
2004/11/08 | 1,925 | 1,925 | 1,905 | 1,920 | -5 | -0.3% | 26,400 |
2004/11/05 | 1,825 | 1,925 | 1,825 | 1,925 | +100 | +5.5% | 56,800 |
2004/11/04 | 1,785 | 1,825 | 1,785 | 1,825 | +40 | +2.2% | 11,400 |
2004/11/02 | 1,775 | 1,825 | 1,755 | 1,785 | +10 | +0.6% | 22,400 |
2004/11/01 | 1,755 | 1,780 | 1,715 | 1,775 | +25 | +1.4% | 60,000 |
4851~
4900
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