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 |
|---|---|---|---|---|---|---|---|
| 2003/04/15 | 799 | 805 | 768.5 | 784 | -15 | -1.9% | 21,800 |
| 2003/04/14 | 810 | 810.5 | 790 | 799 | -11 | -1.4% | 22,000 |
| 2003/04/11 | 835 | 835 | 810 | 810 | -25 | -3% | 23,800 |
| 2003/04/10 | 840.5 | 845 | 835 | 835 | -5.5 | -0.7% | 22,200 |
| 2003/04/09 | 850 | 854.5 | 840 | 840.5 | -9.5 | -1.1% | 16,000 |
| 2003/04/08 | 855 | 878 | 850 | 850 | -5 | -0.6% | 39,400 |
| 2003/04/07 | 840.5 | 869 | 840 | 855 | +25 | +3% | 8,800 |
| 2003/04/04 | 840 | 842.5 | 830 | 830 | -10 | -1.2% | 16,800 |
| 2003/04/03 | 885 | 885 | 835 | 840 | ±0 | ±0% | 17,600 |
| 2003/04/02 | 861.5 | 870 | 840 | 840 | -21 | -2.4% | 31,600 |
| 2003/04/01 | 876.5 | 876.5 | 861 | 861 | -15.5 | -1.8% | 14,600 |
| 2003/03/31 | 865 | 915 | 860 | 876.5 | -33.5 | -3.7% | 30,600 |
| 2003/03/28 | 900 | 910 | 867.5 | 910 | -11 | -1.2% | 37,800 |
| 2003/03/27 | 944.5 | 944.5 | 920.5 | 921 | -28.5 | -3% | 16,200 |
| 2003/03/26 | 950 | 955 | 940 | 949.5 | -12 | -1.2% | 13,600 |
| 2003/03/25 | 954 | 974.5 | 940 | 961.5 | -37.5 | -3.8% | 81,600 |
| 2003/03/24 | 987.5 | 999 | 956.5 | 999 | +71.5 | +7.7% | 77,000 |
| 2003/03/20 | 899.5 | 939 | 890 | 927.5 | +52.5 | +6% | 92,800 |
| 2003/03/19 | 860 | 875 | 850 | 875 | +25 | +2.9% | 54,000 |
| 2003/03/18 | 800 | 860 | 800 | 850 | +50.5 | +6.3% | 30,000 |
| 2003/03/17 | 775 | 800 | 768.5 | 799.5 | -0.5 | -0.1% | 34,200 |
| 2003/03/14 | 825 | 840 | 795 | 800 | -42.5 | -5% | 147,800 |
| 2003/03/13 | 904 | 904 | 824.5 | 842.5 | -91.5 | -9.8% | 113,800 |
| 2003/03/12 | 969.5 | 970 | 930 | 934 | -42.5 | -4.4% | 74,200 |
| 2003/03/11 | 1,000 | 1,000 | 976.5 | 976.5 | -63.5 | -6.1% | 19,400 |
| 2003/03/10 | 1,005 | 1,040 | 993 | 1,040 | -45 | -4.1% | 72,800 |
| 2003/03/07 | 1,085 | 1,085 | 1,027.5 | 1,085 | -5 | -0.5% | 21,200 |
| 2003/03/06 | 1,097.5 | 1,097.5 | 1,060 | 1,090 | -5 | -0.5% | 40,400 |
| 2003/03/05 | 1,090 | 1,100 | 1,082.5 | 1,095 | +7.5 | +0.7% | 49,800 |
| 2003/03/04 | 1,085 | 1,112.5 | 1,077.5 | 1,087.5 | -57.5 | -5% | 49,600 |
| 2003/03/03 | 1,172.5 | 1,237.5 | 1,127.5 | 1,145 | -90 | -7.3% | 201,400 |
| 2003/02/28 | 1,245 | 1,245 | 1,177.5 | 1,235 | +5 | +0.4% | 387,400 |
| 2003/02/27 | 1,200 | 1,232.5 | 1,197.5 | 1,230 | +32.5 | +2.7% | 130,600 |
| 2003/02/26 | 1,197.5 | 1,210 | 1,192.5 | 1,197.5 | -27.5 | -2.2% | 87,800 |
| 2003/02/25 | 1,240 | 1,240 | 1,182.5 | 1,225 | -15 | -1.2% | 78,200 |
| 2003/02/24 | 1,250 | 1,250 | 1,220 | 1,240 | ±0 | ±0% | 64,200 |
| 2003/02/21 | 1,185 | 1,250 | 1,185 | 1,240 | -105 | -7.8% | 160,000 |
| 2003/02/20 | 1,310 | 1,345 | 1,305 | 1,345 | +50 | +3.9% | 145,600 |
| 2003/02/19 | 1,262.5 | 1,295 | 1,257.5 | 1,295 | +45 | +3.6% | 113,600 |
| 2003/02/18 | 1,237.5 | 1,275 | 1,235 | 1,250 | +5 | +0.4% | 76,000 |
| 2003/02/17 | 1,245 | 1,250 | 1,227.5 | 1,245 | -5 | -0.4% | 98,000 |
| 2003/02/14 | 1,300 | 1,300 | 1,240 | 1,250 | -50 | -3.8% | 108,200 |
| 2003/02/13 | 1,300 | 1,347.5 | 1,292.5 | 1,300 | +7.5 | +0.6% | 55,400 |
| 2003/02/12 | 1,310 | 1,352.5 | 1,280 | 1,292.5 | +2.5 | +0.2% | 95,200 |
| 2003/02/10 | 1,225 | 1,295 | 1,225 | 1,290 | +85 | +7.1% | 78,400 |
| 2003/02/07 | 1,175 | 1,225 | 1,170 | 1,205 | +30 | +2.6% | 42,400 |
| 2003/02/06 | 1,150 | 1,175 | 1,145 | 1,175 | +40 | +3.5% | 51,600 |
| 2003/02/05 | 1,120 | 1,167.5 | 1,120 | 1,135 | +35 | +3.2% | 86,800 |
| 2003/02/04 | 1,105 | 1,105 | 1,097.5 | 1,100 | -2.5 | -0.2% | 8,200 |
| 2003/02/03 | 1,135 | 1,135 | 1,100 | 1,102.5 | -22.5 | -2% | 27,600 |
5401～
5450
件表示中 / 5929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 | 132,000円 | +3.9% | +5.1% | 2.65% | 11.36倍 | 1.14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 | 208,600円 | +3.0% | +2.1% | 1.39% | 21.72倍 | 3.41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 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61倍 | 1.07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 |
| トナミＨＤ | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 0.99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。日本郵便と共同でＭＢＯ |
| ゼ ロ | 281,500円 | -4.1% | +30.1% | 3.82% | 8.58倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
