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 |
|---|---|---|---|---|---|---|---|
| 2002/09/18 | 1,290 | 1,325 | 1,290 | 1,325 | +25 | +1.9% | 15,400 |
| 2002/09/17 | 1,315 | 1,315 | 1,290 | 1,300 | -15 | -1.1% | 20,200 |
| 2002/09/13 | 1,295 | 1,315 | 1,295 | 1,315 | +15 | +1.2% | 14,000 |
| 2002/09/12 | 1,295 | 1,300 | 1,290 | 1,300 | -2.5 | -0.2% | 18,800 |
| 2002/09/11 | 1,330 | 1,330 | 1,302.5 | 1,302.5 | -12.5 | -1% | 11,400 |
| 2002/09/10 | 1,305 | 1,370 | 1,300 | 1,315 | +10 | +0.8% | 28,800 |
| 2002/09/09 | 1,310 | 1,345 | 1,305 | 1,305 | -2.5 | -0.2% | 204,200 |
| 2002/09/06 | 1,320 | 1,320 | 1,295 | 1,307.5 | -22.5 | -1.7% | 11,400 |
| 2002/09/05 | 1,290 | 1,340 | 1,275 | 1,330 | +40 | +3.1% | 24,600 |
| 2002/09/04 | 1,300 | 1,300 | 1,275 | 1,290 | -15 | -1.1% | 26,400 |
| 2002/09/03 | 1,315 | 1,315 | 1,305 | 1,305 | -25 | -1.9% | 24,000 |
| 2002/09/02 | 1,310 | 1,330 | 1,255 | 1,330 | ±0 | ±0% | 84,000 |
| 2002/08/30 | 1,375 | 1,375 | 1,305 | 1,330 | -45 | -3.3% | 71,600 |
| 2002/08/29 | 1,387.5 | 1,392.5 | 1,367.5 | 1,375 | -22.5 | -1.6% | 14,000 |
| 2002/08/28 | 1,397.5 | 1,397.5 | 1,390 | 1,397.5 | +7.5 | +0.5% | 17,800 |
| 2002/08/27 | 1,407.5 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 42,600 |
| 2002/08/26 | 1,355 | 1,420 | 1,355 | 1,400 | -15 | -1.1% | 36,200 |
| 2002/08/23 | 1,400 | 1,415 | 1,380 | 1,415 | +35 | +2.5% | 43,000 |
| 2002/08/22 | 1,315 | 1,390 | 1,315 | 1,380 | +65 | +4.9% | 114,200 |
| 2002/08/21 | 1,317.5 | 1,320 | 1,300 | 1,315 | -2.5 | -0.2% | 41,000 |
| 2002/08/20 | 1,315 | 1,325 | 1,305 | 1,317.5 | +15 | +1.2% | 38,200 |
| 2002/08/19 | 1,317.5 | 1,317.5 | 1,300 | 1,302.5 | -2.5 | -0.2% | 35,000 |
| 2002/08/16 | 1,275 | 1,325 | 1,275 | 1,305 | +27.5 | +2.2% | 16,400 |
| 2002/08/15 | 1,300 | 1,305 | 1,275 | 1,277.5 | -27.5 | -2.1% | 50,800 |
| 2002/08/14 | 1,300 | 1,320 | 1,295 | 1,305 | -5 | -0.4% | 42,800 |
| 2002/08/13 | 1,252.5 | 1,315 | 1,252.5 | 1,310 | +57.5 | +4.6% | 153,000 |
| 2002/08/12 | 1,205 | 1,265 | 1,205 | 1,252.5 | -12.5 | -1% | 15,200 |
| 2002/08/09 | 1,205 | 1,270 | 1,205 | 1,265 | +60 | +5% | 100,800 |
| 2002/08/08 | 1,205 | 1,210 | 1,205 | 1,205 | -20 | -1.6% | 2,600 |
| 2002/08/07 | 1,200 | 1,225 | 1,185 | 1,225 | +25 | +2.1% | 22,200 |
| 2002/08/06 | 1,205 | 1,225 | 1,200 | 1,200 | -5 | -0.4% | 22,400 |
| 2002/08/05 | 1,200 | 1,205 | 1,200 | 1,205 | -20 | -1.6% | 6,400 |
| 2002/08/02 | 1,200 | 1,225 | 1,200 | 1,225 | +20 | +1.7% | 6,000 |
| 2002/08/01 | 1,207.5 | 1,225 | 1,200 | 1,205 | ±0 | ±0% | 4,400 |
| 2002/07/31 | 1,247.5 | 1,247.5 | 1,200 | 1,205 | -65 | -5.1% | 8,600 |
| 2002/07/30 | 1,175 | 1,270 | 1,175 | 1,270 | +95 | +8.1% | 118,600 |
| 2002/07/29 | 1,150 | 1,185 | 1,130 | 1,175 | +15 | +1.3% | 11,000 |
| 2002/07/26 | 1,242.5 | 1,242.5 | 1,145 | 1,160 | -85 | -6.8% | 13,400 |
| 2002/07/25 | 1,225 | 1,300 | 1,202.5 | 1,245 | +20 | +1.6% | 183,400 |
| 2002/07/24 | 1,130 | 1,247.5 | 1,130 | 1,225 | +110 | +9.9% | 140,200 |
| 2002/07/23 | 1,117.5 | 1,120 | 1,115 | 1,115 | ±0 | ±0% | 10,600 |
| 2002/07/22 | 1,120 | 1,120 | 1,105 | 1,115 | -10 | -0.9% | 43,400 |
| 2002/07/19 | 1,130 | 1,145 | 1,125 | 1,125 | -2.5 | -0.2% | 41,000 |
| 2002/07/18 | 1,110 | 1,140 | 1,110 | 1,127.5 | +22.5 | +2% | 71,000 |
| 2002/07/17 | 1,150 | 1,150 | 1,105 | 1,105 | -45 | -3.9% | 28,400 |
| 2002/07/16 | 1,150 | 1,175 | 1,125 | 1,150 | -30 | -2.5% | 30,000 |
| 2002/07/15 | 1,200 | 1,200 | 1,160 | 1,180 | -22.5 | -1.9% | 12,200 |
| 2002/07/12 | 1,217.5 | 1,220 | 1,190 | 1,202.5 | -17.5 | -1.4% | 64,000 |
| 2002/07/11 | 1,150 | 1,225 | 1,125 | 1,220 | +65 | +5.6% | 112,600 |
| 2002/07/10 | 1,130 | 1,170 | 1,130 | 1,155 | -35 | -2.9% | 56,400 |
5601～
5650
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
