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 |
|---|---|---|---|---|---|---|---|
| 2004/05/13 | 1,680 | 1,710 | 1,665 | 1,695 | +50 | +3% | 43,400 |
| 2004/05/12 | 1,660 | 1,660 | 1,625 | 1,645 | -40 | -2.4% | 45,600 |
| 2004/05/11 | 1,650 | 1,700 | 1,610 | 1,685 | +10 | +0.6% | 40,000 |
| 2004/05/10 | 1,675 | 1,685 | 1,670 | 1,675 | -45 | -2.6% | 81,800 |
| 2004/05/07 | 1,695 | 1,725 | 1,670 | 1,720 | +15 | +0.9% | 34,600 |
| 2004/05/06 | 1,760 | 1,760 | 1,685 | 1,705 | -45 | -2.6% | 48,400 |
| 2004/04/30 | 1,755 | 1,765 | 1,700 | 1,750 | -5 | -0.3% | 28,000 |
| 2004/04/28 | 1,775 | 1,780 | 1,740 | 1,755 | ±0 | ±0% | 44,400 |
| 2004/04/27 | 1,760 | 1,765 | 1,740 | 1,755 | ±0 | ±0% | 43,600 |
| 2004/04/26 | 1,745 | 1,775 | 1,730 | 1,755 | +20 | +1.2% | 62,200 |
| 2004/04/23 | 1,725 | 1,735 | 1,690 | 1,735 | +25 | +1.5% | 89,400 |
| 2004/04/22 | 1,645 | 1,730 | 1,610 | 1,710 | +140 | +8.9% | 149,400 |
| 2004/04/21 | 1,477.5 | 1,570 | 1,475 | 1,570 | +75 | +5% | 50,200 |
| 2004/04/20 | 1,505 | 1,510 | 1,475 | 1,495 | -10 | -0.7% | 41,400 |
| 2004/04/19 | 1,530 | 1,550 | 1,495 | 1,505 | -20 | -1.3% | 96,000 |
| 2004/04/16 | 1,485 | 1,530 | 1,470 | 1,525 | +57.5 | +3.9% | 48,200 |
| 2004/04/15 | 1,525 | 1,530 | 1,455 | 1,467.5 | -32.5 | -2.2% | 65,800 |
| 2004/04/14 | 1,500 | 1,510 | 1,495 | 1,500 | -25 | -1.6% | 59,200 |
| 2004/04/13 | 1,515 | 1,535 | 1,490 | 1,525 | +20 | +1.3% | 80,200 |
| 2004/04/12 | 1,550 | 1,560 | 1,505 | 1,505 | -30 | -2% | 42,200 |
| 2004/04/09 | 1,550 | 1,605 | 1,525 | 1,535 | -10 | -0.6% | 80,600 |
| 2004/04/08 | 1,650 | 1,650 | 1,530 | 1,545 | -105 | -6.4% | 132,400 |
| 2004/04/07 | 1,730 | 1,730 | 1,625 | 1,650 | -100 | -5.7% | 97,000 |
| 2004/04/06 | 1,805 | 1,850 | 1,680 | 1,750 | -55 | -3% | 238,000 |
| 2004/04/05 | 1,805 | 1,805 | 1,805 | 1,805 | +250 | +16.1% | 90,400 |
| 2004/04/02 | 1,360 | 1,565 | 1,350 | 1,555 | +192.5 | +14.1% | 144,000 |
| 2004/04/01 | 1,360 | 1,375 | 1,360 | 1,362.5 | +5 | +0.4% | 31,400 |
| 2004/03/31 | 1,315 | 1,357.5 | 1,315 | 1,357.5 | +45 | +3.4% | 64,800 |
| 2004/03/30 | 1,292.5 | 1,315 | 1,292.5 | 1,312.5 | +10 | +0.8% | 21,200 |
| 2004/03/29 | 1,315 | 1,322.5 | 1,300 | 1,302.5 | -2.5 | -0.2% | 30,800 |
| 2004/03/26 | 1,300 | 1,307.5 | 1,300 | 1,305 | -7.5 | -0.6% | 20,800 |
| 2004/03/25 | 1,280 | 1,312.5 | 1,252.5 | 1,312.5 | +32.5 | +2.5% | 21,400 |
| 2004/03/24 | 1,290 | 1,290 | 1,260 | 1,280 | +2.5 | +0.2% | 23,200 |
| 2004/03/23 | 1,290 | 1,290 | 1,250 | 1,277.5 | -12.5 | -1% | 31,800 |
| 2004/03/22 | 1,252.5 | 1,300 | 1,252.5 | 1,290 | +42.5 | +3.4% | 61,400 |
| 2004/03/19 | 1,232.5 | 1,267.5 | 1,225 | 1,247.5 | +30 | +2.5% | 22,800 |
| 2004/03/18 | 1,250 | 1,250 | 1,207.5 | 1,217.5 | -17.5 | -1.4% | 72,200 |
| 2004/03/17 | 1,260 | 1,260 | 1,225 | 1,235 | -40 | -3.1% | 57,600 |
| 2004/03/16 | 1,295 | 1,300 | 1,247.5 | 1,275 | +45 | +3.7% | 20,200 |
| 2004/03/15 | 1,300 | 1,300 | 1,230 | 1,230 | -45 | -3.5% | 52,600 |
| 2004/03/12 | 1,297.5 | 1,297.5 | 1,257.5 | 1,275 | -32.5 | -2.5% | 24,400 |
| 2004/03/11 | 1,300 | 1,310 | 1,295 | 1,307.5 | -12.5 | -0.9% | 61,800 |
| 2004/03/10 | 1,252.5 | 1,325 | 1,247.5 | 1,320 | +67.5 | +5.4% | 84,400 |
| 2004/03/09 | 1,232.5 | 1,270 | 1,232.5 | 1,252.5 | +17.5 | +1.4% | 77,400 |
| 2004/03/08 | 1,242.5 | 1,242.5 | 1,200 | 1,235 | +52.5 | +4.4% | 61,600 |
| 2004/03/05 | 1,195 | 1,197.5 | 1,170 | 1,182.5 | -15 | -1.3% | 55,600 |
| 2004/03/04 | 1,217.5 | 1,217.5 | 1,172.5 | 1,197.5 | -20 | -1.6% | 58,400 |
| 2004/03/03 | 1,282.5 | 1,282.5 | 1,200 | 1,217.5 | -67.5 | -5.3% | 48,800 |
| 2004/03/02 | 1,290 | 1,290 | 1,260 | 1,285 | +10 | +0.8% | 27,800 |
| 2004/03/01 | 1,290 | 1,290 | 1,257.5 | 1,275 | -15 | -1.2% | 36,400 |
5201～
5250
件表示中 / 5993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 | 150,600円 | +4.3% | +5.0% | 2.57% | 11.86倍 | 1.24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 |
| 富士急 | 215,000円 | +5.0% | +4.0% | 1.40% | 21.54倍 | 3.20倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| サカイ引越 | 273,000円 | +3.7% | +1.7% | 3.59% | 12.45倍 | 1.16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 |
| ゼ ロ | 330,000円 | +3.0% | +63.8% | 4.19% | 7.79倍 | 1.39倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
| 神奈交 | 370,000円 | +1.3% | -40.0% | 2.43% | 18.02倍 | 0.79倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
市場注目の銘柄
チャート関連のコラム
