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 |
|---|---|---|---|---|---|---|---|
| 2003/03/14 | 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 |
| 2003/01/31 | 1,130 | 1,142.5 | 1,125 | 1,125 | ±0 | ±0% | 26,400 |
| 2003/01/30 | 1,147.5 | 1,147.5 | 1,115 | 1,125 | -20 | -1.7% | 26,200 |
| 2003/01/29 | 1,135 | 1,145 | 1,125 | 1,145 | +20 | +1.8% | 10,000 |
| 2003/01/28 | 1,100 | 1,140 | 1,100 | 1,125 | +25 | +2.3% | 21,800 |
| 2003/01/27 | 1,100 | 1,105 | 1,075 | 1,100 | +2.5 | +0.2% | 32,000 |
| 2003/01/24 | 1,105 | 1,105 | 1,085 | 1,097.5 | +12.5 | +1.2% | 31,200 |
| 2003/01/23 | 1,115 | 1,117.5 | 1,085 | 1,085 | -32.5 | -2.9% | 22,000 |
| 2003/01/22 | 1,140 | 1,140 | 1,115 | 1,117.5 | -32.5 | -2.8% | 37,000 |
| 2003/01/21 | 1,135 | 1,150 | 1,130 | 1,150 | +17.5 | +1.5% | 30,800 |
| 2003/01/20 | 1,150 | 1,150 | 1,115 | 1,132.5 | -17.5 | -1.5% | 38,600 |
| 2003/01/17 | 1,110 | 1,150 | 1,110 | 1,150 | +50 | +4.5% | 46,800 |
| 2003/01/16 | 1,105 | 1,112.5 | 1,092.5 | 1,100 | +15 | +1.4% | 28,000 |
| 2003/01/15 | 1,080 | 1,100 | 1,077.5 | 1,085 | +2.5 | +0.2% | 51,200 |
| 2003/01/14 | 1,090 | 1,090 | 1,065 | 1,082.5 | +25 | +2.4% | 36,200 |
| 2003/01/10 | 1,037.5 | 1,075 | 1,037.5 | 1,057.5 | +20 | +1.9% | 58,200 |
| 2003/01/09 | 1,027.5 | 1,037.5 | 1,020 | 1,037.5 | +2.5 | +0.2% | 76,400 |
| 2003/01/08 | 1,017.5 | 1,035 | 1,005 | 1,035 | +30 | +3% | 71,600 |
| 2003/01/07 | 1,000 | 1,025 | 985 | 1,005 | +30 | +3.1% | 22,000 |
| 2003/01/06 | 1,025 | 1,025 | 975 | 975 | -50 | -4.9% | 6,000 |
| 2002/12/30 | 990 | 1,025 | 975 | 1,025 | +40 | +4.1% | 16,200 |
| 2002/12/27 | 990 | 1,000 | 985 | 985 | ±0 | ±0% | 25,800 |
5451～
5500
件表示中 / 5958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 | 134,700円 | +4.3% | +5.0% | 2.88% | 10.61倍 | 1.11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 |
| ＳＢＳＨＤ | 281,000円 | +8.2% | +8.9% | 3.02% | 9.96倍 | 1.27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 |
| 富士急 | 194,700円 | +5.0% | +4.0% | 1.54% | 19.51倍 | 2.90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 |
| トナミＨＤ | 1,016,000円 | - | - | - | - | 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 | 328,500円 | +3.0% | +63.8% | 4.21% | 7.76倍 | 1.38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
