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 |
---|---|---|---|---|---|---|---|
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 |
2016/11/10 | 1,851 | 1,880 | 1,826 | 1,843 | +58 | +3.2% | 82,600 |
2016/11/09 | 1,879 | 1,889 | 1,768 | 1,785 | -102 | -5.4% | 75,000 |
2016/11/08 | 1,909 | 1,909 | 1,875 | 1,887 | -20 | -1% | 36,300 |
2016/11/07 | 1,920 | 1,937 | 1,898 | 1,907 | +2 | +0.1% | 54,800 |
2016/11/04 | 1,913 | 1,915 | 1,879 | 1,905 | -33 | -1.7% | 46,100 |
2016/11/02 | 1,915 | 1,941 | 1,913 | 1,938 | -10 | -0.5% | 40,900 |
2016/11/01 | 1,944 | 1,948 | 1,926 | 1,948 | -9 | -0.5% | 50,200 |
2016/10/31 | 1,970 | 1,983 | 1,950 | 1,957 | -7 | -0.4% | 108,800 |
2016/10/28 | 1,970 | 1,986 | 1,930 | 1,964 | -35 | -1.8% | 256,300 |
2016/10/27 | 1,990 | 2,000 | 1,965 | 1,999 | +10 | +0.5% | 44,500 |
2016/10/26 | 1,950 | 1,989 | 1,949 | 1,989 | +32 | +1.6% | 63,200 |
2016/10/25 | 1,966 | 1,966 | 1,944 | 1,957 | -9 | -0.5% | 42,100 |
2016/10/24 | 1,956 | 1,969 | 1,947 | 1,966 | +10 | +0.5% | 45,100 |
2016/10/21 | 1,942 | 1,966 | 1,924 | 1,956 | +12 | +0.6% | 49,200 |
2016/10/20 | 1,949 | 1,955 | 1,921 | 1,944 | +6 | +0.3% | 46,000 |
2016/10/19 | 1,875 | 1,944 | 1,875 | 1,938 | +72 | +3.9% | 60,200 |
2016/10/18 | 1,843 | 1,870 | 1,843 | 1,866 | +23 | +1.2% | 42,500 |
2016/10/17 | 1,870 | 1,888 | 1,839 | 1,843 | -27 | -1.4% | 55,300 |
2016/10/14 | 1,837 | 1,876 | 1,837 | 1,870 | +26 | +1.4% | 29,000 |
2016/10/13 | 1,870 | 1,882 | 1,831 | 1,844 | -20 | -1.1% | 53,600 |
2016/10/12 | 1,850 | 1,873 | 1,817 | 1,864 | -3 | -0.2% | 62,500 |
2016/10/11 | 1,861 | 1,882 | 1,836 | 1,867 | -18 | -1% | 64,700 |
2016/10/07 | 1,880 | 1,899 | 1,876 | 1,885 | +3 | +0.2% | 22,900 |
2016/10/06 | 1,883 | 1,908 | 1,868 | 1,882 | +3 | +0.2% | 54,900 |
2016/10/05 | 1,846 | 1,885 | 1,846 | 1,879 | +35 | +1.9% | 38,300 |
2016/10/04 | 1,832 | 1,857 | 1,832 | 1,844 | +12 | +0.7% | 45,500 |
2016/10/03 | 1,836 | 1,867 | 1,821 | 1,832 | +17 | +0.9% | 47,500 |
2016/09/30 | 1,805 | 1,853 | 1,800 | 1,815 | -5 | -0.3% | 48,100 |
2016/09/29 | 1,848 | 1,851 | 1,818 | 1,820 | -18 | -1% | 42,500 |
2016/09/28 | 1,845 | 1,846 | 1,810 | 1,838 | -19 | -1% | 21,400 |
2016/09/27 | 1,832 | 1,857 | 1,797 | 1,857 | +24 | +1.3% | 40,400 |
2016/09/26 | 1,796 | 1,837 | 1,789 | 1,833 | +77 | +4.4% | 45,700 |
2016/09/23 | 1,759 | 1,759 | 1,740 | 1,756 | +1 | +0.1% | 41,400 |
2016/09/21 | 1,712 | 1,755 | 1,701 | 1,755 | +43 | +2.5% | 53,500 |
2016/09/20 | 1,747 | 1,747 | 1,701 | 1,712 | -35 | -2% | 71,600 |
2016/09/16 | 1,751 | 1,758 | 1,737 | 1,747 | +15 | +0.9% | 31,100 |
1951~
2000
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