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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 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 |
2017/04/07 | 2,121 | 2,171 | 2,100 | 2,156 | -11 | -0.5% | 167,100 |
2017/04/06 | 2,160 | 2,189 | 2,150 | 2,167 | -21 | -1% | 85,100 |
2017/04/05 | 2,177 | 2,218 | 2,177 | 2,188 | -10 | -0.5% | 38,700 |
2017/04/04 | 2,279 | 2,289 | 2,196 | 2,198 | -92 | -4% | 65,500 |
2017/04/03 | 2,281 | 2,314 | 2,255 | 2,290 | +9 | +0.4% | 45,800 |
2017/03/31 | 2,300 | 2,319 | 2,270 | 2,281 | +8 | +0.4% | 91,700 |
2017/03/30 | 2,305 | 2,315 | 2,270 | 2,273 | -40 | -1.7% | 36,100 |
2017/03/29 | 2,346 | 2,346 | 2,304 | 2,313 | -26 | -1.1% | 55,500 |
2017/03/28 | 2,301 | 2,341 | 2,300 | 2,339 | +50 | +2.2% | 44,700 |
2017/03/27 | 2,290 | 2,310 | 2,284 | 2,289 | -9 | -0.4% | 56,100 |
2017/03/24 | 2,304 | 2,315 | 2,293 | 2,298 | -20 | -0.9% | 33,300 |
2017/03/23 | 2,324 | 2,347 | 2,311 | 2,318 | -24 | -1% | 31,900 |
2017/03/22 | 2,351 | 2,356 | 2,315 | 2,342 | -46 | -1.9% | 52,200 |
2017/03/21 | 2,426 | 2,431 | 2,368 | 2,388 | +10 | +0.4% | 63,100 |
2017/03/17 | 2,350 | 2,378 | 2,348 | 2,378 | +22 | +0.9% | 55,300 |
2017/03/16 | 2,327 | 2,374 | 2,317 | 2,356 | +5 | +0.2% | 50,700 |
2017/03/15 | 2,402 | 2,402 | 2,340 | 2,351 | -52 | -2.2% | 33,500 |
2017/03/14 | 2,400 | 2,420 | 2,394 | 2,403 | -10 | -0.4% | 39,700 |
2017/03/13 | 2,434 | 2,464 | 2,403 | 2,413 | -20 | -0.8% | 47,100 |
2017/03/10 | 2,450 | 2,479 | 2,428 | 2,433 | +21 | +0.9% | 97,600 |
2017/03/09 | 2,408 | 2,426 | 2,399 | 2,412 | +3 | +0.1% | 34,500 |
2017/03/08 | 2,378 | 2,447 | 2,378 | 2,409 | +38 | +1.6% | 94,200 |
2017/03/07 | 2,314 | 2,378 | 2,314 | 2,371 | +61 | +2.6% | 56,100 |
2017/03/06 | 2,280 | 2,316 | 2,280 | 2,310 | -13 | -0.6% | 35,100 |
2017/03/03 | 2,312 | 2,358 | 2,297 | 2,323 | +17 | +0.7% | 47,600 |
2017/03/02 | 2,343 | 2,343 | 2,287 | 2,306 | -43 | -1.8% | 68,900 |
2017/03/01 | 2,369 | 2,370 | 2,300 | 2,349 | -24 | -1% | 90,700 |
2017/02/28 | 2,335 | 2,427 | 2,330 | 2,373 | +57 | +2.5% | 177,300 |
2017/02/27 | 2,303 | 2,337 | 2,280 | 2,316 | +22 | +1% | 105,000 |
2017/02/24 | 2,220 | 2,295 | 2,207 | 2,294 | +121 | +5.6% | 126,900 |
2017/02/23 | 2,105 | 2,173 | 2,105 | 2,173 | +85 | +4.1% | 47,200 |
2017/02/22 | 2,085 | 2,097 | 2,066 | 2,088 | +7 | +0.3% | 39,000 |
2017/02/21 | 2,073 | 2,084 | 2,062 | 2,081 | -2 | -0.1% | 25,800 |
2017/02/20 | 2,057 | 2,100 | 2,012 | 2,083 | +39 | +1.9% | 51,400 |
2017/02/17 | 2,075 | 2,075 | 2,041 | 2,044 | -25 | -1.2% | 23,800 |
2017/02/16 | 2,070 | 2,080 | 2,057 | 2,069 | -2 | -0.1% | 12,600 |
1851~
1900
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