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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/10/29 | 1,795 | 1,800 | 1,730 | 1,750 | -25 | -1.4% | 19,400 |
| 2004/10/28 | 1,715 | 1,775 | 1,715 | 1,775 | +55 | +3.2% | 32,800 |
| 2004/10/27 | 1,705 | 1,760 | 1,705 | 1,720 | +20 | +1.2% | 13,200 |
| 2004/10/26 | 1,730 | 1,730 | 1,680 | 1,700 | -5 | -0.3% | 39,000 |
| 2004/10/25 | 1,785 | 1,785 | 1,700 | 1,705 | -90 | -5% | 46,200 |
| 2004/10/22 | 1,810 | 1,810 | 1,780 | 1,795 | -15 | -0.8% | 35,400 |
| 2004/10/21 | 1,770 | 1,810 | 1,770 | 1,810 | +65 | +3.7% | 16,400 |
| 2004/10/20 | 1,760 | 1,785 | 1,745 | 1,745 | ±0 | ±0% | 45,800 |
| 2004/10/19 | 1,795 | 1,800 | 1,725 | 1,745 | -100 | -5.4% | 39,600 |
| 2004/10/18 | 1,880 | 1,880 | 1,840 | 1,845 | -35 | -1.9% | 13,400 |
| 2004/10/15 | 1,925 | 1,925 | 1,880 | 1,880 | -60 | -3.1% | 9,400 |
| 2004/10/14 | 1,970 | 1,970 | 1,940 | 1,940 | -35 | -1.8% | 29,000 |
| 2004/10/13 | 1,935 | 1,975 | 1,935 | 1,975 | +25 | +1.3% | 12,000 |
| 2004/10/12 | 1,925 | 1,950 | 1,915 | 1,950 | +25 | +1.3% | 24,000 |
| 2004/10/08 | 1,935 | 1,945 | 1,910 | 1,925 | -15 | -0.8% | 11,800 |
| 2004/10/07 | 1,920 | 1,945 | 1,880 | 1,940 | +20 | +1% | 12,600 |
| 2004/10/06 | 1,890 | 1,920 | 1,880 | 1,920 | +5 | +0.3% | 13,600 |
| 2004/10/05 | 1,875 | 1,915 | 1,870 | 1,915 | +60 | +3.2% | 11,800 |
| 2004/10/04 | 1,850 | 1,875 | 1,815 | 1,855 | +15 | +0.8% | 8,200 |
| 2004/10/01 | 1,835 | 1,875 | 1,835 | 1,840 | ±0 | ±0% | 4,400 |
| 2004/09/30 | 1,805 | 1,890 | 1,805 | 1,840 | -15 | -0.8% | 9,400 |
| 2004/09/29 | 1,805 | 1,855 | 1,805 | 1,855 | +55 | +3.1% | 11,400 |
| 2004/09/28 | 1,780 | 1,875 | 1,780 | 1,800 | -105 | -5.5% | 20,800 |
| 2004/09/27 | 1,935 | 1,935 | 1,895 | 1,905 | -15 | -0.8% | 11,000 |
| 2004/09/24 | 1,860 | 1,950 | 1,850 | 1,920 | +60 | +3.2% | 22,200 |
| 2004/09/22 | 1,875 | 1,900 | 1,855 | 1,860 | +10 | +0.5% | 28,600 |
| 2004/09/21 | 1,840 | 1,865 | 1,835 | 1,850 | +15 | +0.8% | 32,200 |
| 2004/09/17 | 1,795 | 1,835 | 1,790 | 1,835 | +45 | +2.5% | 20,000 |
| 2004/09/16 | 1,835 | 1,835 | 1,780 | 1,790 | -50 | -2.7% | 5,200 |
| 2004/09/15 | 1,845 | 1,845 | 1,820 | 1,840 | -5 | -0.3% | 6,200 |
| 2004/09/14 | 1,820 | 1,845 | 1,770 | 1,845 | +25 | +1.4% | 7,600 |
| 2004/09/13 | 1,820 | 1,820 | 1,795 | 1,820 | ±0 | ±0% | 7,800 |
| 2004/09/10 | 1,805 | 1,825 | 1,790 | 1,820 | +30 | +1.7% | 34,400 |
| 2004/09/09 | 1,800 | 1,810 | 1,765 | 1,790 | +20 | +1.1% | 5,000 |
| 2004/09/08 | 1,785 | 1,785 | 1,765 | 1,770 | -10 | -0.6% | 3,400 |
| 2004/09/07 | 1,775 | 1,795 | 1,750 | 1,780 | -10 | -0.6% | 10,600 |
| 2004/09/06 | 1,770 | 1,790 | 1,760 | 1,790 | +20 | +1.1% | 25,400 |
4901～
4950
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
