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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 1,757 | 1,757 | 1,730 | 1,732 | -18 | -1% | 32,500 |
2016/09/14 | 1,744 | 1,764 | 1,744 | 1,750 | -3 | -0.2% | 37,300 |
2016/09/13 | 1,778 | 1,778 | 1,751 | 1,753 | -7 | -0.4% | 13,900 |
2016/09/12 | 1,780 | 1,783 | 1,752 | 1,760 | -32 | -1.8% | 24,200 |
2016/09/09 | 1,807 | 1,807 | 1,787 | 1,792 | +10 | +0.6% | 37,500 |
2016/09/08 | 1,805 | 1,805 | 1,772 | 1,782 | -29 | -1.6% | 22,300 |
2016/09/07 | 1,803 | 1,822 | 1,798 | 1,811 | -2 | -0.1% | 45,400 |
2016/09/06 | 1,789 | 1,818 | 1,783 | 1,813 | +29 | +1.6% | 25,200 |
2016/09/05 | 1,789 | 1,792 | 1,776 | 1,784 | +7 | +0.4% | 24,200 |
2016/09/02 | 1,782 | 1,789 | 1,768 | 1,777 | -7 | -0.4% | 29,500 |
2016/09/01 | 1,730 | 1,790 | 1,730 | 1,784 | +57 | +3.3% | 57,100 |
2016/08/31 | 1,692 | 1,732 | 1,683 | 1,727 | +44 | +2.6% | 47,600 |
2016/08/30 | 1,690 | 1,690 | 1,673 | 1,683 | -7 | -0.4% | 13,700 |
2016/08/29 | 1,685 | 1,692 | 1,676 | 1,690 | +15 | +0.9% | 22,300 |
2016/08/26 | 1,685 | 1,692 | 1,671 | 1,675 | -12 | -0.7% | 25,600 |
2016/08/25 | 1,683 | 1,695 | 1,660 | 1,687 | -2 | -0.1% | 30,100 |
2016/08/24 | 1,672 | 1,694 | 1,666 | 1,689 | +17 | +1% | 19,800 |
2016/08/23 | 1,659 | 1,697 | 1,658 | 1,672 | +9 | +0.5% | 34,600 |
2016/08/22 | 1,685 | 1,697 | 1,660 | 1,663 | -14 | -0.8% | 34,200 |
2016/08/19 | 1,651 | 1,680 | 1,642 | 1,677 | +29 | +1.8% | 28,200 |
2016/08/18 | 1,680 | 1,680 | 1,647 | 1,648 | -34 | -2% | 42,500 |
2016/08/17 | 1,660 | 1,688 | 1,629 | 1,682 | +22 | +1.3% | 61,900 |
2016/08/16 | 1,662 | 1,670 | 1,651 | 1,660 | -12 | -0.7% | 66,700 |
2016/08/15 | 1,692 | 1,692 | 1,659 | 1,672 | -20 | -1.2% | 52,500 |
2016/08/12 | 1,703 | 1,703 | 1,680 | 1,692 | +3 | +0.2% | 55,300 |
2016/08/10 | 1,693 | 1,697 | 1,678 | 1,689 | -11 | -0.6% | 58,600 |
2016/08/09 | 1,700 | 1,717 | 1,690 | 1,700 | -11 | -0.6% | 47,400 |
2016/08/08 | 1,700 | 1,711 | 1,690 | 1,711 | +12 | +0.7% | 60,000 |
2016/08/05 | 1,718 | 1,726 | 1,688 | 1,699 | -31 | -1.8% | 64,800 |
2016/08/04 | 1,727 | 1,750 | 1,720 | 1,730 | +20 | +1.2% | 32,400 |
2016/08/03 | 1,749 | 1,750 | 1,706 | 1,710 | -41 | -2.3% | 73,700 |
2016/08/02 | 1,815 | 1,837 | 1,746 | 1,751 | -74 | -4.1% | 125,300 |
2016/08/01 | 1,852 | 1,875 | 1,819 | 1,825 | -48 | -2.6% | 73,100 |
2016/07/29 | 1,841 | 1,890 | 1,812 | 1,873 | -7 | -0.4% | 96,100 |
2016/07/28 | 1,879 | 1,886 | 1,834 | 1,880 | +16 | +0.9% | 55,800 |
2016/07/27 | 1,859 | 1,877 | 1,856 | 1,864 | +23 | +1.2% | 43,600 |
2016/07/26 | 1,854 | 1,882 | 1,832 | 1,841 | -13 | -0.7% | 53,000 |
2016/07/25 | 1,863 | 1,885 | 1,848 | 1,854 | -9 | -0.5% | 39,000 |
2016/07/22 | 1,878 | 1,881 | 1,860 | 1,863 | -36 | -1.9% | 37,400 |
2016/07/21 | 1,907 | 1,925 | 1,883 | 1,899 | +15 | +0.8% | 26,700 |
2016/07/20 | 1,893 | 1,895 | 1,873 | 1,884 | -6 | -0.3% | 24,600 |
2016/07/19 | 1,888 | 1,909 | 1,881 | 1,890 | +10 | +0.5% | 17,900 |
2016/07/15 | 1,904 | 1,913 | 1,876 | 1,880 | -24 | -1.3% | 36,100 |
2016/07/14 | 1,908 | 1,920 | 1,890 | 1,904 | -7 | -0.4% | 25,900 |
2016/07/13 | 1,984 | 1,985 | 1,904 | 1,911 | -32 | -1.6% | 42,200 |
2016/07/12 | 1,992 | 2,020 | 1,942 | 1,943 | -57 | -2.9% | 40,700 |
2016/07/11 | 1,919 | 2,006 | 1,910 | 2,000 | +110 | +5.8% | 72,300 |
2016/07/08 | 1,889 | 1,896 | 1,840 | 1,890 | +69 | +3.8% | 50,600 |
2016/07/07 | 1,831 | 1,850 | 1,808 | 1,821 | -6 | -0.3% | 35,600 |
2016/07/06 | 1,848 | 1,848 | 1,791 | 1,827 | -40 | -2.1% | 26,100 |
2001~
2050
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