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 |
|---|---|---|---|---|---|---|---|
| 2003/12/11 | 1,130 | 1,130 | 1,115 | 1,125 | -5 | -0.4% | 7,600 |
| 2003/12/10 | 1,135 | 1,140 | 1,127.5 | 1,130 | -5 | -0.4% | 25,000 |
| 2003/12/09 | 1,115 | 1,135 | 1,115 | 1,135 | +20 | +1.8% | 11,000 |
| 2003/12/08 | 1,110 | 1,142.5 | 1,110 | 1,115 | +5 | +0.5% | 17,200 |
| 2003/12/05 | 1,122.5 | 1,122.5 | 1,107.5 | 1,110 | +2.5 | +0.2% | 12,000 |
| 2003/12/04 | 1,110 | 1,110 | 1,107.5 | 1,107.5 | -15 | -1.3% | 18,000 |
| 2003/12/03 | 1,112.5 | 1,125 | 1,107.5 | 1,122.5 | +12.5 | +1.1% | 6,800 |
| 2003/12/02 | 1,107.5 | 1,117.5 | 1,097.5 | 1,110 | +2.5 | +0.2% | 25,200 |
| 2003/12/01 | 1,035 | 1,110 | 1,010 | 1,107.5 | +77.5 | +7.5% | 18,800 |
| 2003/11/28 | 1,035 | 1,050 | 1,030 | 1,030 | -5 | -0.5% | 19,000 |
| 2003/11/27 | 1,025 | 1,067.5 | 1,025 | 1,035 | -2.5 | -0.2% | 14,600 |
| 2003/11/26 | 1,047.5 | 1,047.5 | 1,025 | 1,037.5 | -2.5 | -0.2% | 30,200 |
| 2003/11/25 | 1,065 | 1,070 | 1,020 | 1,040 | -30 | -2.8% | 62,400 |
| 2003/11/21 | 1,132.5 | 1,132.5 | 1,057.5 | 1,070 | -67.5 | -5.9% | 19,200 |
| 2003/11/20 | 1,080 | 1,137.5 | 1,080 | 1,137.5 | +70 | +6.6% | 23,200 |
| 2003/11/19 | 1,097.5 | 1,097.5 | 1,050 | 1,067.5 | -47.5 | -4.3% | 4,400 |
| 2003/11/18 | 1,140 | 1,140 | 1,097.5 | 1,115 | -27.5 | -2.4% | 22,400 |
| 2003/11/17 | 1,142.5 | 1,175 | 1,140 | 1,142.5 | +2.5 | +0.2% | 55,800 |
| 2003/11/14 | 1,080 | 1,150 | 1,080 | 1,140 | +67.5 | +6.3% | 59,800 |
| 2003/11/13 | 1,062.5 | 1,072.5 | 1,060 | 1,072.5 | +10 | +0.9% | 24,400 |
| 2003/11/12 | 1,050 | 1,075 | 1,045 | 1,062.5 | +32.5 | +3.2% | 70,000 |
| 2003/11/11 | 1,025 | 1,035 | 990 | 1,030 | -12.5 | -1.2% | 44,000 |
| 2003/11/10 | 1,050 | 1,060 | 1,042.5 | 1,042.5 | -47.5 | -4.4% | 13,200 |
| 2003/11/07 | 1,100 | 1,100 | 1,070 | 1,090 | ±0 | ±0% | 69,000 |
| 2003/11/06 | 1,065 | 1,130 | 1,060 | 1,090 | +5 | +0.5% | 65,000 |
| 2003/11/05 | 1,110 | 1,110 | 1,075 | 1,085 | -30 | -2.7% | 37,800 |
| 2003/11/04 | 1,090 | 1,115 | 1,082.5 | 1,115 | +27.5 | +2.5% | 34,200 |
| 2003/10/31 | 1,120 | 1,120 | 1,085 | 1,087.5 | -27.5 | -2.5% | 21,200 |
| 2003/10/30 | 1,120 | 1,122.5 | 1,107.5 | 1,115 | -5 | -0.4% | 32,400 |
| 2003/10/29 | 1,150 | 1,150 | 1,115 | 1,120 | +10 | +0.9% | 25,800 |
| 2003/10/28 | 1,150 | 1,150 | 1,105 | 1,110 | +10 | +0.9% | 33,000 |
| 2003/10/27 | 1,110 | 1,110 | 1,085 | 1,100 | -50 | -4.3% | 40,000 |
| 2003/10/24 | 1,167.5 | 1,205 | 1,150 | 1,150 | -5 | -0.4% | 28,800 |
| 2003/10/23 | 1,150 | 1,215 | 1,150 | 1,155 | -95 | -7.6% | 11,400 |
| 2003/10/22 | 1,267.5 | 1,267.5 | 1,230 | 1,250 | -25 | -2% | 19,600 |
| 2003/10/21 | 1,247.5 | 1,275 | 1,235 | 1,275 | +40 | +3.2% | 70,200 |
| 2003/10/20 | 1,220 | 1,250 | 1,200 | 1,235 | +40 | +3.3% | 27,400 |
| 2003/10/17 | 1,167.5 | 1,200 | 1,167.5 | 1,195 | +30 | +2.6% | 73,800 |
| 2003/10/16 | 1,150 | 1,165 | 1,145 | 1,165 | +25 | +2.2% | 22,800 |
| 2003/10/15 | 1,105 | 1,147.5 | 1,105 | 1,140 | +35 | +3.2% | 17,200 |
| 2003/10/14 | 1,085 | 1,125 | 1,085 | 1,105 | +20 | +1.8% | 42,400 |
| 2003/10/10 | 1,115 | 1,120 | 1,085 | 1,085 | -25 | -2.3% | 21,200 |
| 2003/10/09 | 1,115 | 1,120 | 1,095 | 1,110 | -2.5 | -0.2% | 24,400 |
| 2003/10/08 | 1,090 | 1,115 | 1,085 | 1,112.5 | +12.5 | +1.1% | 18,200 |
| 2003/10/07 | 1,075 | 1,100 | 1,070 | 1,100 | +17.5 | +1.6% | 24,600 |
| 2003/10/06 | 1,085 | 1,095 | 1,075 | 1,082.5 | -2.5 | -0.2% | 24,000 |
| 2003/10/03 | 1,075 | 1,087.5 | 1,075 | 1,085 | +10 | +0.9% | 19,400 |
| 2003/10/02 | 1,080 | 1,085 | 1,067.5 | 1,075 | +15 | +1.4% | 23,400 |
| 2003/10/01 | 1,050 | 1,077.5 | 1,050 | 1,060 | +10 | +1% | 40,000 |
| 2003/09/30 | 990 | 1,050 | 985 | 1,050 | +68.5 | +7% | 40,400 |
5301～
5350
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
