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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 2,740 | 2,818 | 2,713 | 2,732 | -8 | -0.3% | 92,600 |
2017/06/20 | 2,714 | 2,768 | 2,692 | 2,740 | +41 | +1.5% | 93,300 |
2017/06/19 | 2,611 | 2,715 | 2,611 | 2,699 | +118 | +4.6% | 64,200 |
2017/06/16 | 2,683 | 2,686 | 2,573 | 2,581 | -83 | -3.1% | 114,300 |
2017/06/15 | 2,632 | 2,690 | 2,612 | 2,664 | +32 | +1.2% | 63,700 |
2017/06/14 | 2,581 | 2,652 | 2,550 | 2,632 | +61 | +2.4% | 98,500 |
2017/06/13 | 2,600 | 2,623 | 2,571 | 2,571 | -34 | -1.3% | 34,900 |
2017/06/12 | 2,560 | 2,626 | 2,560 | 2,605 | +31 | +1.2% | 54,000 |
2017/06/09 | 2,572 | 2,595 | 2,556 | 2,574 | +10 | +0.4% | 45,500 |
2017/06/08 | 2,535 | 2,578 | 2,535 | 2,564 | +25 | +1% | 39,200 |
2017/06/07 | 2,507 | 2,556 | 2,494 | 2,539 | +31 | +1.2% | 40,700 |
2017/06/06 | 2,560 | 2,560 | 2,490 | 2,508 | -44 | -1.7% | 52,800 |
2017/06/05 | 2,557 | 2,564 | 2,544 | 2,552 | -10 | -0.4% | 30,100 |
2017/06/02 | 2,575 | 2,581 | 2,557 | 2,562 | -2 | -0.1% | 38,200 |
2017/06/01 | 2,501 | 2,575 | 2,501 | 2,564 | +53 | +2.1% | 36,600 |
2017/05/31 | 2,517 | 2,534 | 2,506 | 2,511 | -5 | -0.2% | 22,800 |
2017/05/30 | 2,540 | 2,540 | 2,491 | 2,516 | -1 | ±0% | 20,600 |
2017/05/29 | 2,556 | 2,556 | 2,516 | 2,517 | -40 | -1.6% | 29,000 |
2017/05/26 | 2,567 | 2,590 | 2,557 | 2,557 | -17 | -0.7% | 42,400 |
2017/05/25 | 2,542 | 2,581 | 2,533 | 2,574 | +27 | +1.1% | 37,400 |
2017/05/24 | 2,539 | 2,555 | 2,535 | 2,547 | +25 | +1% | 26,800 |
2017/05/23 | 2,535 | 2,535 | 2,499 | 2,522 | +11 | +0.4% | 29,900 |
2017/05/22 | 2,508 | 2,514 | 2,484 | 2,511 | +16 | +0.6% | 16,300 |
2017/05/19 | 2,486 | 2,497 | 2,466 | 2,495 | +10 | +0.4% | 18,300 |
2017/05/18 | 2,452 | 2,492 | 2,451 | 2,485 | -26 | -1% | 28,000 |
2017/05/17 | 2,493 | 2,521 | 2,482 | 2,511 | -16 | -0.6% | 35,800 |
2017/05/16 | 2,500 | 2,529 | 2,474 | 2,527 | +25 | +1% | 52,000 |
2017/05/15 | 2,523 | 2,548 | 2,492 | 2,502 | -14 | -0.6% | 79,000 |
2017/05/12 | 2,473 | 2,533 | 2,444 | 2,516 | +13 | +0.5% | 85,500 |
2017/05/11 | 2,545 | 2,547 | 2,492 | 2,503 | -75 | -2.9% | 97,300 |
2017/05/10 | 2,501 | 2,598 | 2,501 | 2,578 | +131 | +5.4% | 159,300 |
2017/05/09 | 2,430 | 2,465 | 2,419 | 2,447 | +6 | +0.2% | 62,400 |
2017/05/08 | 2,377 | 2,456 | 2,377 | 2,441 | +64 | +2.7% | 78,900 |
2017/05/02 | 2,374 | 2,386 | 2,353 | 2,377 | +15 | +0.6% | 43,100 |
2017/05/01 | 2,337 | 2,377 | 2,320 | 2,362 | +25 | +1.1% | 70,500 |
2017/04/28 | 2,368 | 2,368 | 2,337 | 2,337 | -13 | -0.6% | 38,700 |
2017/04/27 | 2,338 | 2,379 | 2,325 | 2,350 | +15 | +0.6% | 79,900 |
2017/04/26 | 2,377 | 2,377 | 2,324 | 2,335 | -45 | -1.9% | 45,700 |
2017/04/25 | 2,320 | 2,383 | 2,311 | 2,380 | +70 | +3% | 101,500 |
2017/04/24 | 2,258 | 2,339 | 2,253 | 2,310 | +80 | +3.6% | 97,400 |
2017/04/21 | 2,212 | 2,236 | 2,209 | 2,230 | +24 | +1.1% | 37,300 |
2017/04/20 | 2,203 | 2,219 | 2,194 | 2,206 | -5 | -0.2% | 44,900 |
2017/04/19 | 2,192 | 2,241 | 2,173 | 2,211 | +9 | +0.4% | 57,900 |
2017/04/18 | 2,170 | 2,215 | 2,167 | 2,202 | +48 | +2.2% | 54,200 |
2017/04/17 | 2,135 | 2,158 | 2,123 | 2,154 | +18 | +0.8% | 34,300 |
2017/04/14 | 2,174 | 2,175 | 2,126 | 2,136 | +10 | +0.5% | 51,500 |
2017/04/13 | 2,130 | 2,145 | 2,113 | 2,126 | -25 | -1.2% | 55,400 |
2017/04/12 | 2,160 | 2,166 | 2,127 | 2,151 | -38 | -1.7% | 58,700 |
2017/04/11 | 2,168 | 2,195 | 2,164 | 2,189 | +20 | +0.9% | 60,400 |
2017/04/10 | 2,186 | 2,224 | 2,147 | 2,169 | +13 | +0.6% | 91,000 |
1801~
1850
件表示中 / 5809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 | 120,500円 | +3.9% | +5.1% | 2.90% | 10.37倍 | 1.04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 |
サカイ引越 | 240,900円 | +3.0% | +1.7% | 3.07% | 11.52倍 | 1.06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 | 240,200円 | +4.2% | +3.8% | 2.91% | 9.09倍 | 1.13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 | 579,000円 | +9.8% | +6.0% | 2.76% | 10.94倍 | 0.57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 |
山陽電 | 201,700円 | -3.0% | -19.2% | 1.49% | 17.83倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム