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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 1,861 | 1,874 | 1,849 | 1,867 | +6 | +0.3% | 18,700 |
2016/07/04 | 1,878 | 1,884 | 1,854 | 1,861 | -19 | -1% | 19,100 |
2016/07/01 | 1,900 | 1,919 | 1,878 | 1,880 | -6 | -0.3% | 20,400 |
2016/06/30 | 1,867 | 1,900 | 1,839 | 1,886 | +19 | +1% | 80,800 |
2016/06/29 | 1,827 | 1,875 | 1,827 | 1,867 | +54 | +3% | 56,600 |
2016/06/28 | 1,784 | 1,824 | 1,759 | 1,813 | -6 | -0.3% | 34,300 |
2016/06/27 | 1,755 | 1,829 | 1,755 | 1,819 | +78 | +4.5% | 57,300 |
2016/06/24 | 1,839 | 1,862 | 1,701 | 1,741 | -98 | -5.3% | 83,200 |
2016/06/23 | 1,798 | 1,840 | 1,784 | 1,839 | +61 | +3.4% | 49,800 |
2016/06/22 | 1,836 | 1,837 | 1,766 | 1,778 | -63 | -3.4% | 67,900 |
2016/06/21 | 1,863 | 1,863 | 1,837 | 1,841 | -32 | -1.7% | 26,200 |
2016/06/20 | 1,884 | 1,885 | 1,858 | 1,873 | +46 | +2.5% | 13,200 |
2016/06/17 | 1,869 | 1,885 | 1,826 | 1,827 | -12 | -0.7% | 20,500 |
2016/06/16 | 1,940 | 1,940 | 1,832 | 1,839 | -30 | -1.6% | 46,100 |
2016/06/15 | 1,903 | 1,903 | 1,854 | 1,869 | +22 | +1.2% | 39,900 |
2016/06/14 | 1,903 | 1,905 | 1,842 | 1,847 | -56 | -2.9% | 35,600 |
2016/06/13 | 1,929 | 1,956 | 1,903 | 1,903 | -72 | -3.6% | 33,100 |
2016/06/10 | 1,960 | 1,990 | 1,933 | 1,975 | +18 | +0.9% | 37,300 |
2016/06/09 | 1,950 | 1,970 | 1,918 | 1,957 | +16 | +0.8% | 74,500 |
2016/06/08 | 1,985 | 1,987 | 1,915 | 1,941 | -38 | -1.9% | 88,400 |
2016/06/07 | 2,015 | 2,015 | 1,965 | 1,979 | -12 | -0.6% | 42,200 |
2016/06/06 | 2,009 | 2,009 | 1,974 | 1,991 | -55 | -2.7% | 31,300 |
2016/06/03 | 2,040 | 2,054 | 2,022 | 2,046 | +20 | +1% | 12,800 |
2016/06/02 | 2,080 | 2,093 | 2,026 | 2,026 | -49 | -2.4% | 12,200 |
2016/06/01 | 2,115 | 2,122 | 2,065 | 2,075 | -74 | -3.4% | 26,700 |
2016/05/31 | 2,103 | 2,152 | 2,084 | 2,149 | +37 | +1.8% | 38,300 |
2016/05/30 | 2,146 | 2,146 | 2,090 | 2,112 | -9 | -0.4% | 32,000 |
2016/05/27 | 2,143 | 2,147 | 2,113 | 2,121 | -6 | -0.3% | 26,900 |
2016/05/26 | 2,155 | 2,164 | 2,121 | 2,127 | -28 | -1.3% | 19,500 |
2016/05/25 | 2,168 | 2,194 | 2,116 | 2,155 | +24 | +1.1% | 34,400 |
2016/05/24 | 2,160 | 2,180 | 2,111 | 2,131 | -32 | -1.5% | 28,700 |
2016/05/23 | 2,128 | 2,175 | 2,111 | 2,163 | +26 | +1.2% | 33,600 |
2016/05/20 | 2,167 | 2,167 | 2,123 | 2,137 | -30 | -1.4% | 17,200 |
2016/05/19 | 2,179 | 2,190 | 2,149 | 2,167 | +10 | +0.5% | 18,600 |
2016/05/18 | 2,120 | 2,162 | 2,088 | 2,157 | +33 | +1.6% | 34,000 |
2016/05/17 | 2,124 | 2,156 | 2,118 | 2,124 | +6 | +0.3% | 15,500 |
2016/05/16 | 2,146 | 2,164 | 2,111 | 2,118 | -24 | -1.1% | 27,300 |
2016/05/13 | 2,203 | 2,203 | 2,138 | 2,142 | -77 | -3.5% | 48,200 |
2016/05/12 | 2,198 | 2,226 | 2,144 | 2,219 | +4 | +0.2% | 52,200 |
2016/05/11 | 2,170 | 2,245 | 2,164 | 2,215 | +7 | +0.3% | 66,800 |
2016/05/10 | 2,100 | 2,224 | 2,070 | 2,208 | +204 | +10.2% | 186,900 |
2016/05/09 | 1,965 | 2,017 | 1,965 | 2,004 | +73 | +3.8% | 49,000 |
2016/05/06 | 1,934 | 1,969 | 1,923 | 1,931 | -1 | -0.1% | 55,100 |
2016/05/02 | 1,900 | 1,951 | 1,886 | 1,932 | -34 | -1.7% | 70,300 |
2016/04/28 | 2,033 | 2,065 | 1,963 | 1,966 | -40 | -2% | 35,500 |
2016/04/27 | 1,986 | 2,015 | 1,960 | 2,006 | +23 | +1.2% | 31,500 |
2016/04/26 | 2,036 | 2,046 | 1,979 | 1,983 | -53 | -2.6% | 34,500 |
2016/04/25 | 2,007 | 2,048 | 1,999 | 2,036 | +29 | +1.4% | 41,900 |
2016/04/22 | 1,955 | 2,007 | 1,955 | 2,007 | +64 | +3.3% | 53,800 |
2016/04/21 | 1,922 | 1,974 | 1,899 | 1,943 | +49 | +2.6% | 69,900 |
2051~
2100
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