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 |
---|---|---|---|---|---|---|---|
2017/09/22 | 3,020 | 3,050 | 2,972 | 2,991 | -54 | -1.8% | 93,800 |
2017/09/21 | 3,020 | 3,050 | 3,005 | 3,045 | +5 | +0.2% | 52,600 |
2017/09/20 | 2,989 | 3,040 | 2,982 | 3,040 | +53 | +1.8% | 72,700 |
2017/09/19 | 2,993 | 2,993 | 2,956 | 2,987 | +33 | +1.1% | 63,100 |
2017/09/15 | 2,981 | 2,981 | 2,935 | 2,954 | -26 | -0.9% | 104,000 |
2017/09/14 | 2,890 | 3,050 | 2,849 | 2,980 | +140 | +4.9% | 124,000 |
2017/09/13 | 2,840 | 2,866 | 2,823 | 2,840 | -3 | -0.1% | 37,500 |
2017/09/12 | 2,854 | 2,857 | 2,838 | 2,843 | -11 | -0.4% | 55,200 |
2017/09/11 | 2,857 | 2,884 | 2,848 | 2,854 | +27 | +1% | 24,600 |
2017/09/08 | 2,810 | 2,841 | 2,803 | 2,827 | -1 | ±0% | 40,700 |
2017/09/07 | 2,830 | 2,853 | 2,815 | 2,828 | +47 | +1.7% | 62,300 |
2017/09/06 | 2,751 | 2,792 | 2,742 | 2,781 | +4 | +0.1% | 67,500 |
2017/09/05 | 2,838 | 2,841 | 2,777 | 2,777 | -46 | -1.6% | 60,200 |
2017/09/04 | 2,860 | 2,865 | 2,814 | 2,823 | -39 | -1.4% | 58,500 |
2017/09/01 | 2,878 | 2,879 | 2,847 | 2,862 | +5 | +0.2% | 50,800 |
2017/08/31 | 2,880 | 2,880 | 2,850 | 2,857 | +3 | +0.1% | 20,200 |
2017/08/30 | 2,850 | 2,866 | 2,816 | 2,854 | +12 | +0.4% | 43,700 |
2017/08/29 | 2,822 | 2,850 | 2,822 | 2,842 | -21 | -0.7% | 31,400 |
2017/08/28 | 2,898 | 2,916 | 2,849 | 2,863 | -15 | -0.5% | 29,700 |
2017/08/25 | 2,866 | 2,892 | 2,833 | 2,878 | +12 | +0.4% | 43,800 |
2017/08/24 | 2,900 | 2,900 | 2,861 | 2,866 | -41 | -1.4% | 31,100 |
2017/08/23 | 2,940 | 2,961 | 2,897 | 2,907 | -2 | -0.1% | 56,100 |
2017/08/22 | 2,830 | 2,916 | 2,813 | 2,909 | +62 | +2.2% | 85,300 |
2017/08/21 | 2,838 | 2,860 | 2,835 | 2,847 | +24 | +0.9% | 44,200 |
2017/08/18 | 2,858 | 2,870 | 2,821 | 2,823 | -84 | -2.9% | 52,300 |
2017/08/17 | 2,901 | 2,932 | 2,879 | 2,907 | +26 | +0.9% | 69,900 |
2017/08/16 | 2,893 | 2,932 | 2,881 | 2,881 | -12 | -0.4% | 102,400 |
2017/08/15 | 2,850 | 2,925 | 2,834 | 2,893 | +93 | +3.3% | 125,700 |
2017/08/14 | 2,822 | 2,822 | 2,750 | 2,800 | -68 | -2.4% | 138,700 |
2017/08/10 | 2,884 | 2,886 | 2,861 | 2,868 | -31 | -1.1% | 130,900 |
2017/08/09 | 2,947 | 2,959 | 2,864 | 2,899 | -63 | -2.1% | 152,700 |
2017/08/08 | 2,976 | 2,999 | 2,949 | 2,962 | -14 | -0.5% | 123,000 |
2017/08/07 | 2,967 | 3,015 | 2,967 | 2,976 | +8 | +0.3% | 71,900 |
2017/08/04 | 3,060 | 3,060 | 2,958 | 2,968 | -32 | -1.1% | 78,100 |
2017/08/03 | 2,980 | 3,065 | 2,969 | 3,000 | +36 | +1.2% | 108,500 |
2017/08/02 | 2,953 | 2,979 | 2,938 | 2,964 | +61 | +2.1% | 95,400 |
2017/08/01 | 2,925 | 2,934 | 2,878 | 2,903 | -14 | -0.5% | 118,600 |
2017/07/31 | 2,854 | 2,929 | 2,841 | 2,917 | +68 | +2.4% | 116,600 |
2017/07/28 | 2,821 | 2,849 | 2,785 | 2,849 | -1 | ±0% | 113,200 |
2017/07/27 | 2,847 | 2,861 | 2,807 | 2,850 | +32 | +1.1% | 86,900 |
2017/07/26 | 2,840 | 2,874 | 2,803 | 2,818 | +4 | +0.1% | 87,700 |
2017/07/25 | 2,815 | 2,837 | 2,803 | 2,814 | +9 | +0.3% | 49,700 |
2017/07/24 | 2,835 | 2,840 | 2,795 | 2,805 | +15 | +0.5% | 83,300 |
2017/07/21 | 2,799 | 2,810 | 2,782 | 2,790 | +2 | +0.1% | 38,600 |
2017/07/20 | 2,820 | 2,825 | 2,773 | 2,788 | -12 | -0.4% | 40,400 |
2017/07/19 | 2,761 | 2,824 | 2,745 | 2,800 | +45 | +1.6% | 62,900 |
2017/07/18 | 2,765 | 2,765 | 2,731 | 2,755 | +6 | +0.2% | 49,700 |
2017/07/14 | 2,760 | 2,776 | 2,732 | 2,749 | +1 | ±0% | 50,300 |
2017/07/13 | 2,743 | 2,766 | 2,711 | 2,748 | +50 | +1.9% | 81,100 |
2017/07/12 | 2,743 | 2,773 | 2,681 | 2,698 | -61 | -2.2% | 77,000 |
1751~
1800
件表示中 / 5823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 | 124,100円 | +3.9% | +5.1% | 2.82% | 10.68倍 | 1.07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 |
丸全運 | 628,000円 | +10.6% | +15.6% | 2.39% | 10.49倍 | 0.97倍 |
|
京浜発祥の総合物流企業、3PLや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
サカイ引越 | 238,100円 | +3.0% | +1.7% | 3.11% | 11.39倍 | 1.05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 |
SBSHD | 236,500円 | +2.3% | -11.4% | 2.96% | 10.44倍 | 1.11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 |
トナミHD | 541,000円 | +9.8% | +6.0% | 2.96% | 10.23倍 | 0.53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。3PL、システム開発も |
市場注目の銘柄
チャート関連のコラム