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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 1,914 | 1,925 | 1,885 | 1,894 | +14 | +0.7% | 36,700 |
2016/04/19 | 1,927 | 1,948 | 1,870 | 1,880 | -31 | -1.6% | 65,200 |
2016/04/18 | 1,806 | 1,911 | 1,806 | 1,911 | +30 | +1.6% | 76,000 |
2016/04/15 | 1,865 | 1,894 | 1,823 | 1,881 | +35 | +1.9% | 49,300 |
2016/04/14 | 1,853 | 1,881 | 1,827 | 1,846 | +64 | +3.6% | 63,700 |
2016/04/13 | 1,757 | 1,795 | 1,756 | 1,782 | +25 | +1.4% | 29,500 |
2016/04/12 | 1,744 | 1,767 | 1,740 | 1,757 | +6 | +0.3% | 18,400 |
2016/04/11 | 1,758 | 1,781 | 1,707 | 1,751 | -1 | -0.1% | 33,400 |
2016/04/08 | 1,740 | 1,777 | 1,681 | 1,752 | +6 | +0.3% | 53,800 |
2016/04/07 | 1,790 | 1,795 | 1,740 | 1,746 | -48 | -2.7% | 27,000 |
2016/04/06 | 1,840 | 1,874 | 1,790 | 1,794 | -51 | -2.8% | 41,800 |
2016/04/05 | 1,917 | 1,917 | 1,843 | 1,845 | -82 | -4.3% | 84,400 |
2016/04/04 | 1,914 | 1,930 | 1,886 | 1,927 | +13 | +0.7% | 43,900 |
2016/04/01 | 1,924 | 1,938 | 1,914 | 1,914 | -29 | -1.5% | 95,700 |
2016/03/31 | 1,948 | 1,964 | 1,942 | 1,943 | -2 | -0.1% | 39,500 |
2016/03/30 | 1,949 | 1,965 | 1,941 | 1,945 | -4 | -0.2% | 21,000 |
2016/03/29 | 1,949 | 1,965 | 1,921 | 1,949 | -15 | -0.8% | 20,000 |
2016/03/28 | 1,944 | 1,986 | 1,924 | 1,964 | +28 | +1.4% | 27,300 |
2016/03/25 | 1,932 | 1,951 | 1,929 | 1,936 | -1 | -0.1% | 35,300 |
2016/03/24 | 1,948 | 1,965 | 1,927 | 1,937 | -20 | -1% | 25,100 |
2016/03/23 | 1,955 | 1,965 | 1,942 | 1,957 | +9 | +0.5% | 20,200 |
2016/03/22 | 1,940 | 1,973 | 1,918 | 1,948 | +34 | +1.8% | 38,600 |
2016/03/18 | 1,920 | 1,936 | 1,911 | 1,914 | -6 | -0.3% | 65,100 |
2016/03/17 | 1,920 | 1,953 | 1,916 | 1,920 | +27 | +1.4% | 42,000 |
2016/03/16 | 1,951 | 1,956 | 1,882 | 1,893 | -63 | -3.2% | 129,400 |
2016/03/15 | 2,008 | 2,017 | 1,951 | 1,956 | -57 | -2.8% | 53,100 |
2016/03/14 | 1,981 | 2,019 | 1,980 | 2,013 | +52 | +2.7% | 34,000 |
2016/03/11 | 1,952 | 1,978 | 1,950 | 1,961 | -19 | -1% | 85,500 |
2016/03/10 | 1,962 | 1,990 | 1,958 | 1,980 | +32 | +1.6% | 22,400 |
2016/03/09 | 1,956 | 1,963 | 1,948 | 1,948 | -4 | -0.2% | 88,300 |
2016/03/08 | 1,965 | 1,996 | 1,950 | 1,952 | -29 | -1.5% | 47,900 |
2016/03/07 | 2,004 | 2,006 | 1,972 | 1,981 | -32 | -1.6% | 23,700 |
2016/03/04 | 1,976 | 2,022 | 1,948 | 2,013 | +29 | +1.5% | 39,500 |
2016/03/03 | 1,959 | 1,985 | 1,940 | 1,984 | +61 | +3.2% | 41,900 |
2016/03/02 | 1,899 | 1,959 | 1,892 | 1,923 | +69 | +3.7% | 63,400 |
2016/03/01 | 1,816 | 1,870 | 1,815 | 1,854 | +61 | +3.4% | 70,800 |
2016/02/29 | 1,872 | 1,895 | 1,792 | 1,793 | -44 | -2.4% | 50,500 |
2016/02/26 | 1,876 | 1,897 | 1,829 | 1,837 | -24 | -1.3% | 37,800 |
2016/02/25 | 1,832 | 1,919 | 1,832 | 1,861 | +46 | +2.5% | 54,500 |
2016/02/24 | 1,821 | 1,890 | 1,810 | 1,815 | -6 | -0.3% | 78,800 |
2016/02/23 | 1,841 | 1,855 | 1,820 | 1,821 | -7 | -0.4% | 60,200 |
2016/02/22 | 1,819 | 1,848 | 1,815 | 1,828 | +16 | +0.9% | 36,900 |
2016/02/19 | 1,800 | 1,818 | 1,771 | 1,812 | +9 | +0.5% | 40,700 |
2016/02/18 | 1,800 | 1,840 | 1,786 | 1,803 | +55 | +3.1% | 52,300 |
2016/02/17 | 1,758 | 1,804 | 1,720 | 1,748 | -12 | -0.7% | 31,900 |
2016/02/16 | 1,755 | 1,815 | 1,730 | 1,760 | +24 | +1.4% | 42,500 |
2016/02/15 | 1,760 | 1,787 | 1,713 | 1,736 | +63 | +3.8% | 61,200 |
2016/02/12 | 1,749 | 1,759 | 1,668 | 1,673 | -168 | -9.1% | 86,600 |
2016/02/10 | 1,978 | 2,004 | 1,839 | 1,841 | -154 | -7.7% | 50,800 |
2016/02/09 | 2,024 | 2,043 | 1,947 | 1,995 | -113 | -5.4% | 67,400 |
2101~
2150
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