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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 2,115 | 2,121 | 2,096 | 2,113 | +23 | +1.1% | 18,400 |
2017/01/25 | 2,108 | 2,114 | 2,074 | 2,090 | -6 | -0.3% | 17,400 |
2017/01/24 | 2,070 | 2,114 | 2,070 | 2,096 | +7 | +0.3% | 20,500 |
2017/01/23 | 2,119 | 2,119 | 2,072 | 2,089 | -46 | -2.2% | 29,100 |
2017/01/20 | 2,124 | 2,144 | 2,094 | 2,135 | +12 | +0.6% | 25,100 |
2017/01/19 | 2,090 | 2,129 | 2,081 | 2,123 | +36 | +1.7% | 41,900 |
2017/01/18 | 2,080 | 2,096 | 2,061 | 2,087 | +7 | +0.3% | 41,000 |
2017/01/17 | 2,126 | 2,135 | 2,080 | 2,080 | -53 | -2.5% | 22,800 |
2017/01/16 | 2,158 | 2,169 | 2,090 | 2,133 | -41 | -1.9% | 22,700 |
2017/01/13 | 2,172 | 2,185 | 2,155 | 2,174 | -23 | -1% | 20,600 |
2017/01/12 | 2,200 | 2,220 | 2,168 | 2,197 | -10 | -0.5% | 25,100 |
2017/01/11 | 2,216 | 2,216 | 2,188 | 2,207 | -8 | -0.4% | 26,000 |
2017/01/10 | 2,236 | 2,240 | 2,195 | 2,215 | -21 | -0.9% | 37,800 |
2017/01/06 | 2,216 | 2,237 | 2,179 | 2,236 | +6 | +0.3% | 30,300 |
2017/01/05 | 2,226 | 2,233 | 2,193 | 2,230 | +4 | +0.2% | 22,100 |
2017/01/04 | 2,185 | 2,233 | 2,180 | 2,226 | +54 | +2.5% | 52,700 |
2016/12/30 | 2,157 | 2,191 | 2,136 | 2,172 | +14 | +0.6% | 38,100 |
2016/12/29 | 2,152 | 2,158 | 2,125 | 2,158 | -19 | -0.9% | 33,200 |
2016/12/28 | 2,131 | 2,188 | 2,118 | 2,177 | +59 | +2.8% | 34,000 |
2016/12/27 | 2,109 | 2,130 | 2,101 | 2,118 | +11 | +0.5% | 28,400 |
2016/12/26 | 2,139 | 2,142 | 2,106 | 2,107 | -61 | -2.8% | 35,600 |
2016/12/22 | 2,159 | 2,175 | 2,140 | 2,168 | +8 | +0.4% | 29,400 |
2016/12/21 | 2,156 | 2,184 | 2,144 | 2,160 | +30 | +1.4% | 72,000 |
2016/12/20 | 2,110 | 2,130 | 2,095 | 2,130 | +34 | +1.6% | 33,700 |
2016/12/19 | 2,150 | 2,154 | 2,081 | 2,096 | -64 | -3% | 50,800 |
2016/12/16 | 2,188 | 2,188 | 2,144 | 2,160 | -14 | -0.6% | 30,900 |
2016/12/15 | 2,153 | 2,183 | 2,131 | 2,174 | +16 | +0.7% | 41,100 |
2016/12/14 | 2,172 | 2,172 | 2,120 | 2,158 | -14 | -0.6% | 35,400 |
2016/12/13 | 2,129 | 2,178 | 2,106 | 2,172 | +44 | +2.1% | 43,200 |
2016/12/12 | 2,139 | 2,169 | 2,082 | 2,128 | -3 | -0.1% | 62,900 |
2016/12/09 | 2,133 | 2,145 | 2,109 | 2,131 | +9 | +0.4% | 60,600 |
2016/12/08 | 2,085 | 2,122 | 2,083 | 2,122 | +47 | +2.3% | 31,400 |
2016/12/07 | 2,087 | 2,091 | 2,056 | 2,075 | -5 | -0.2% | 53,200 |
2016/12/06 | 2,071 | 2,086 | 2,046 | 2,080 | +10 | +0.5% | 58,900 |
2016/12/05 | 2,054 | 2,072 | 2,030 | 2,070 | +1 | ±0% | 56,900 |
2016/12/02 | 2,067 | 2,089 | 2,050 | 2,069 | +2 | +0.1% | 57,700 |
2016/12/01 | 2,050 | 2,073 | 2,024 | 2,067 | +15 | +0.7% | 102,400 |
2016/11/30 | 2,000 | 2,053 | 1,996 | 2,052 | +54 | +2.7% | 79,300 |
2016/11/29 | 1,993 | 2,005 | 1,940 | 1,998 | -13 | -0.6% | 74,200 |
2016/11/28 | 2,018 | 2,026 | 1,995 | 2,011 | +2 | +0.1% | 50,600 |
2016/11/25 | 1,995 | 2,022 | 1,985 | 2,009 | +13 | +0.7% | 37,000 |
2016/11/24 | 2,013 | 2,013 | 1,985 | 1,996 | -9 | -0.4% | 25,700 |
2016/11/22 | 1,990 | 2,014 | 1,971 | 2,005 | -4 | -0.2% | 54,600 |
2016/11/21 | 1,990 | 2,016 | 1,976 | 2,009 | +61 | +3.1% | 57,900 |
2016/11/18 | 1,900 | 1,952 | 1,894 | 1,948 | +54 | +2.9% | 65,900 |
2016/11/17 | 1,870 | 1,897 | 1,864 | 1,894 | +16 | +0.9% | 51,900 |
2016/11/16 | 1,840 | 1,879 | 1,826 | 1,878 | +40 | +2.2% | 84,100 |
2016/11/15 | 1,890 | 1,890 | 1,821 | 1,838 | -39 | -2.1% | 68,300 |
2016/11/14 | 1,910 | 1,912 | 1,864 | 1,877 | +33 | +1.8% | 71,000 |
2016/11/11 | 1,835 | 1,893 | 1,835 | 1,844 | +1 | +0.1% | 62,900 |
1901~
1950
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