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 |
|---|---|---|---|---|---|---|---|
| 2005/10/17 | 1,900 | 1,975 | 1,900 | 1,965 | +65 | +3.4% | 89,800 |
| 2005/10/14 | 1,930 | 1,930 | 1,880 | 1,900 | -25 | -1.3% | 51,000 |
| 2005/10/13 | 1,935 | 1,950 | 1,910 | 1,925 | -10 | -0.5% | 52,800 |
| 2005/10/12 | 1,900 | 1,945 | 1,885 | 1,935 | +60 | +3.2% | 88,000 |
| 2005/10/11 | 1,845 | 1,875 | 1,835 | 1,875 | +45 | +2.5% | 70,200 |
| 2005/10/07 | 1,820 | 1,840 | 1,800 | 1,830 | +10 | +0.5% | 54,600 |
| 2005/10/06 | 1,790 | 1,860 | 1,790 | 1,820 | +30 | +1.7% | 72,200 |
| 2005/10/05 | 1,820 | 1,840 | 1,790 | 1,790 | -20 | -1.1% | 70,400 |
| 2005/10/04 | 1,825 | 1,825 | 1,785 | 1,810 | +10 | +0.6% | 66,800 |
| 2005/10/03 | 1,830 | 1,835 | 1,785 | 1,800 | -25 | -1.4% | 60,600 |
| 2005/09/30 | 1,825 | 1,865 | 1,810 | 1,825 | -10 | -0.5% | 107,200 |
| 2005/09/29 | 1,910 | 1,910 | 1,835 | 1,835 | -60 | -3.2% | 93,800 |
| 2005/09/28 | 1,880 | 1,910 | 1,825 | 1,895 | -10 | -0.5% | 130,400 |
| 2005/09/27 | 1,925 | 1,950 | 1,890 | 1,905 | -50 | -2.6% | 93,000 |
| 2005/09/26 | 1,975 | 1,985 | 1,940 | 1,955 | -20 | -1% | 52,400 |
| 2005/09/22 | 1,990 | 2,020 | 1,975 | 1,975 | -20 | -1% | 28,400 |
| 2005/09/21 | 1,955 | 1,995 | 1,935 | 1,995 | +10 | +0.5% | 43,400 |
| 2005/09/20 | 1,940 | 1,995 | 1,940 | 1,985 | +20 | +1% | 24,800 |
| 2005/09/16 | 1,990 | 1,990 | 1,940 | 1,965 | -30 | -1.5% | 23,400 |
| 2005/09/15 | 1,925 | 2,000 | 1,925 | 1,995 | +75 | +3.9% | 76,600 |
| 2005/09/14 | 1,915 | 1,930 | 1,915 | 1,920 | -20 | -1% | 20,800 |
| 2005/09/13 | 1,925 | 1,955 | 1,910 | 1,940 | +10 | +0.5% | 29,400 |
| 2005/09/12 | 1,920 | 1,955 | 1,920 | 1,930 | +15 | +0.8% | 25,000 |
| 2005/09/09 | 1,850 | 1,915 | 1,850 | 1,915 | +40 | +2.1% | 69,400 |
| 2005/09/08 | 1,860 | 1,885 | 1,850 | 1,875 | ±0 | ±0% | 26,000 |
| 2005/09/07 | 1,900 | 1,900 | 1,875 | 1,875 | -20 | -1.1% | 9,000 |
| 2005/09/06 | 1,900 | 1,915 | 1,895 | 1,895 | -20 | -1% | 24,400 |
| 2005/09/05 | 1,900 | 1,920 | 1,900 | 1,915 | -5 | -0.3% | 18,600 |
| 2005/09/02 | 1,910 | 1,920 | 1,875 | 1,920 | +5 | +0.3% | 17,600 |
| 2005/09/01 | 1,895 | 1,940 | 1,890 | 1,915 | +20 | +1.1% | 10,000 |
| 2005/08/31 | 1,920 | 1,925 | 1,885 | 1,895 | -30 | -1.6% | 19,600 |
| 2005/08/30 | 1,865 | 1,930 | 1,865 | 1,925 | +65 | +3.5% | 18,000 |
| 2005/08/29 | 1,875 | 1,885 | 1,860 | 1,860 | -30 | -1.6% | 18,000 |
| 2005/08/26 | 1,910 | 1,910 | 1,870 | 1,890 | -15 | -0.8% | 34,400 |
| 2005/08/25 | 1,935 | 1,935 | 1,875 | 1,905 | -45 | -2.3% | 29,000 |
| 2005/08/24 | 1,985 | 1,985 | 1,945 | 1,950 | -40 | -2% | 19,800 |
| 2005/08/23 | 1,970 | 2,000 | 1,965 | 1,990 | +40 | +2.1% | 63,400 |
| 2005/08/22 | 1,930 | 1,965 | 1,930 | 1,950 | +35 | +1.8% | 28,800 |
| 2005/08/19 | 1,910 | 1,930 | 1,890 | 1,915 | -5 | -0.3% | 17,400 |
| 2005/08/18 | 1,940 | 1,940 | 1,895 | 1,920 | +35 | +1.9% | 28,000 |
| 2005/08/17 | 1,900 | 1,915 | 1,885 | 1,885 | -40 | -2.1% | 16,400 |
| 2005/08/16 | 1,945 | 1,945 | 1,895 | 1,925 | -20 | -1% | 28,000 |
| 2005/08/15 | 1,990 | 1,990 | 1,935 | 1,945 | -15 | -0.8% | 72,000 |
| 2005/08/12 | 1,950 | 1,975 | 1,925 | 1,960 | +35 | +1.8% | 66,600 |
| 2005/08/11 | 1,905 | 1,930 | 1,885 | 1,925 | +45 | +2.4% | 29,800 |
| 2005/08/10 | 1,895 | 1,900 | 1,860 | 1,880 | -10 | -0.5% | 52,000 |
| 2005/08/09 | 1,800 | 1,890 | 1,800 | 1,890 | +90 | +5% | 42,800 |
| 2005/08/08 | 1,750 | 1,805 | 1,690 | 1,800 | -30 | -1.6% | 42,200 |
| 2005/08/05 | 1,875 | 1,875 | 1,810 | 1,830 | -50 | -2.7% | 38,400 |
| 2005/08/04 | 1,900 | 1,900 | 1,865 | 1,880 | -25 | -1.3% | 30,400 |
4851～
4900
件表示中 / 5995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 | 154,200円 | +4.3% | +5.0% | 2.51% | 12.14倍 | 1.27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 | 338,500円 | +8.2% | +8.9% | 2.51% | 12.00倍 | 1.52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 |
| サカイ引越 | 278,100円 | +3.7% | +1.7% | 3.52% | 12.68倍 | 1.18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 |
| 富士急 | 204,500円 | +5.0% | +4.0% | 1.47% | 20.49倍 | 3.04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 |
| ゼ ロ | 344,500円 | +3.0% | +63.8% | 4.02% | 8.14倍 | 1.45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
