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 |
|---|---|---|---|---|---|---|---|
| 2003/09/25 | 993.5 | 993.5 | 980 | 980 | -17 | -1.7% | 13,400 |
| 2003/09/24 | 975 | 997 | 967.5 | 997 | -13 | -1.3% | 17,200 |
| 2003/09/22 | 1,030 | 1,030 | 1,000 | 1,010 | -20 | -1.9% | 15,000 |
| 2003/09/19 | 1,025 | 1,040 | 1,017.5 | 1,030 | ±0 | ±0% | 27,200 |
| 2003/09/18 | 1,035 | 1,042.5 | 1,025 | 1,030 | -5 | -0.5% | 36,000 |
| 2003/09/17 | 1,035 | 1,040 | 1,030 | 1,035 | +2.5 | +0.2% | 18,000 |
| 2003/09/16 | 1,030 | 1,035 | 1,027.5 | 1,032.5 | +2.5 | +0.2% | 18,600 |
| 2003/09/12 | 1,027.5 | 1,047.5 | 1,027.5 | 1,030 | -20 | -1.9% | 38,400 |
| 2003/09/11 | 1,085 | 1,085 | 1,025 | 1,050 | -5 | -0.5% | 28,200 |
| 2003/09/10 | 1,062.5 | 1,087.5 | 1,055 | 1,055 | -5 | -0.5% | 18,800 |
| 2003/09/09 | 1,092.5 | 1,095 | 1,050 | 1,060 | -22.5 | -2.1% | 15,600 |
| 2003/09/08 | 1,082.5 | 1,100 | 1,072.5 | 1,082.5 | +40 | +3.8% | 35,200 |
| 2003/09/05 | 1,060 | 1,072.5 | 1,040 | 1,042.5 | +2.5 | +0.2% | 14,200 |
| 2003/09/04 | 1,047.5 | 1,072.5 | 1,030 | 1,040 | -27.5 | -2.6% | 26,400 |
| 2003/09/03 | 1,072.5 | 1,072.5 | 1,050 | 1,067.5 | +22.5 | +2.2% | 18,200 |
| 2003/09/02 | 1,035 | 1,045 | 1,022.5 | 1,045 | +10 | +1% | 18,400 |
| 2003/09/01 | 1,042.5 | 1,042.5 | 1,007.5 | 1,035 | ±0 | ±0% | 12,600 |
| 2003/08/29 | 1,045 | 1,045 | 1,005 | 1,035 | +15 | +1.5% | 35,600 |
| 2003/08/28 | 998 | 1,040 | 998 | 1,020 | +12.5 | +1.2% | 37,000 |
| 2003/08/27 | 1,020 | 1,020 | 1,007.5 | 1,007.5 | -12.5 | -1.2% | 18,800 |
| 2003/08/26 | 1,045 | 1,045 | 1,007.5 | 1,020 | -7.5 | -0.7% | 11,000 |
| 2003/08/25 | 1,050 | 1,050 | 1,020 | 1,027.5 | -7.5 | -0.7% | 9,600 |
| 2003/08/22 | 1,015 | 1,040 | 1,012.5 | 1,035 | +20 | +2% | 13,600 |
| 2003/08/21 | 1,035 | 1,035 | 1,015 | 1,015 | -30 | -2.9% | 15,000 |
| 2003/08/20 | 1,050 | 1,050 | 1,027.5 | 1,045 | +2.5 | +0.2% | 15,000 |
| 2003/08/19 | 1,030 | 1,050 | 1,030 | 1,042.5 | +17.5 | +1.7% | 12,200 |
| 2003/08/18 | 1,007.5 | 1,055 | 1,007.5 | 1,025 | +5 | +0.5% | 28,000 |
| 2003/08/15 | 1,010 | 1,022.5 | 1,007.5 | 1,020 | +12.5 | +1.2% | 14,800 |
| 2003/08/14 | 1,000 | 1,015 | 995.5 | 1,007.5 | -7.5 | -0.7% | 42,600 |
| 2003/08/13 | 997.5 | 1,015 | 997.5 | 1,015 | +17.5 | +1.8% | 12,600 |
| 2003/08/12 | 1,015 | 1,015 | 997.5 | 997.5 | -17.5 | -1.7% | 24,600 |
| 2003/08/11 | 1,047.5 | 1,047.5 | 1,005 | 1,015 | -42.5 | -4% | 9,600 |
| 2003/08/08 | 1,095 | 1,095 | 1,000 | 1,057.5 | -20 | -1.9% | 23,800 |
| 2003/08/07 | 1,015 | 1,100 | 1,015 | 1,077.5 | +72.5 | +7.2% | 90,200 |
| 2003/08/06 | 1,000 | 1,020 | 999.5 | 1,005 | +5 | +0.5% | 49,600 |
| 2003/08/05 | 1,000 | 1,015 | 1,000 | 1,000 | -10 | -1% | 17,800 |
| 2003/08/04 | 1,035 | 1,035 | 1,000 | 1,010 | +20 | +2% | 14,600 |
| 2003/08/01 | 967.5 | 990 | 956.5 | 990 | +30 | +3.1% | 14,000 |
| 2003/07/31 | 960.5 | 982.5 | 945 | 960 | -39 | -3.9% | 31,400 |
| 2003/07/30 | 970 | 999 | 970 | 999 | -6 | -0.6% | 19,200 |
| 2003/07/29 | 1,025 | 1,025 | 999.5 | 1,005 | -20 | -2% | 38,200 |
| 2003/07/28 | 1,015 | 1,025 | 962.5 | 1,025 | +7.5 | +0.7% | 72,400 |
| 2003/07/25 | 1,025 | 1,030 | 1,015 | 1,017.5 | -7.5 | -0.7% | 106,200 |
| 2003/07/24 | 1,017.5 | 1,040 | 1,017.5 | 1,025 | +12.5 | +1.2% | 54,400 |
| 2003/07/23 | 1,000 | 1,027.5 | 999.5 | 1,012.5 | +18 | +1.8% | 139,400 |
| 2003/07/22 | 975 | 997.5 | 975 | 994.5 | +37 | +3.9% | 121,000 |
| 2003/07/18 | 926 | 960 | 925.5 | 957.5 | +40 | +4.4% | 153,200 |
| 2003/07/17 | 875 | 925 | 875 | 917.5 | +42.5 | +4.9% | 189,600 |
| 2003/07/16 | 873 | 885 | 865 | 875 | +7 | +0.8% | 70,000 |
| 2003/07/15 | 857 | 875 | 855 | 868 | +18 | +2.1% | 69,000 |
5351～
5400
件表示中 / 5991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 | 148,000円 | +4.3% | +5.0% | 2.62% | 11.65倍 | 1.22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 | 217,900円 | +5.0% | +4.0% | 1.38% | 21.83倍 | 3.24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 | 272,600円 | +3.7% | +1.7% | 3.60% | 12.43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 | 340,500円 | +3.0% | +63.8% | 4.06% | 8.04倍 | 1.43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 | 373,000円 | +1.3% | -40.0% | 2.41% | 18.16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
