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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 2,058 | 2,132 | 2,056 | 2,108 | +48 | +2.3% | 44,700 |
2016/02/05 | 2,021 | 2,083 | 2,021 | 2,060 | -3 | -0.1% | 36,600 |
2016/02/04 | 2,100 | 2,116 | 2,060 | 2,063 | +13 | +0.6% | 47,700 |
2016/02/03 | 2,089 | 2,089 | 2,025 | 2,050 | -48 | -2.3% | 40,800 |
2016/02/02 | 2,083 | 2,136 | 2,075 | 2,098 | -15 | -0.7% | 19,900 |
2016/02/01 | 2,061 | 2,113 | 2,055 | 2,113 | +60 | +2.9% | 47,200 |
2016/01/29 | 1,999 | 2,060 | 1,980 | 2,053 | +89 | +4.5% | 57,200 |
2016/01/28 | 1,965 | 1,994 | 1,954 | 1,964 | -1 | -0.1% | 51,300 |
2016/01/27 | 1,931 | 1,977 | 1,912 | 1,965 | +71 | +3.7% | 26,800 |
2016/01/26 | 1,895 | 1,927 | 1,875 | 1,894 | -50 | -2.6% | 21,200 |
2016/01/25 | 1,932 | 1,966 | 1,884 | 1,944 | +38 | +2% | 29,100 |
2016/01/22 | 1,870 | 1,912 | 1,832 | 1,906 | +111 | +6.2% | 38,400 |
2016/01/21 | 1,882 | 1,907 | 1,793 | 1,795 | -86 | -4.6% | 40,200 |
2016/01/20 | 1,944 | 1,945 | 1,879 | 1,881 | -65 | -3.3% | 34,200 |
2016/01/19 | 1,907 | 1,952 | 1,900 | 1,946 | +28 | +1.5% | 26,100 |
2016/01/18 | 1,962 | 1,971 | 1,890 | 1,918 | -86 | -4.3% | 71,200 |
2016/01/15 | 2,065 | 2,065 | 1,993 | 2,004 | +13 | +0.7% | 36,800 |
2016/01/14 | 1,990 | 2,012 | 1,955 | 1,991 | -37 | -1.8% | 47,900 |
2016/01/13 | 1,996 | 2,057 | 1,996 | 2,028 | +51 | +2.6% | 32,800 |
2016/01/12 | 2,045 | 2,050 | 1,975 | 1,977 | -87 | -4.2% | 41,900 |
2016/01/08 | 2,073 | 2,149 | 2,053 | 2,064 | -34 | -1.6% | 40,200 |
2016/01/07 | 2,177 | 2,187 | 2,098 | 2,098 | -84 | -3.8% | 44,400 |
2016/01/06 | 2,200 | 2,219 | 2,158 | 2,182 | -21 | -1% | 43,100 |
2016/01/05 | 2,205 | 2,229 | 2,191 | 2,203 | -2 | -0.1% | 34,800 |
2016/01/04 | 2,230 | 2,234 | 2,187 | 2,205 | -60 | -2.6% | 25,100 |
2015/12/30 | 2,269 | 2,293 | 2,243 | 2,265 | -2 | -0.1% | 19,200 |
2015/12/29 | 2,222 | 2,268 | 2,190 | 2,267 | +37 | +1.7% | 28,500 |
2015/12/28 | 2,186 | 2,245 | 2,186 | 2,230 | +47 | +2.2% | 22,300 |
2015/12/25 | 2,202 | 2,202 | 2,170 | 2,183 | -20 | -0.9% | 23,200 |
2015/12/24 | 2,270 | 2,270 | 2,200 | 2,203 | -48 | -2.1% | 21,800 |
2015/12/22 | 2,225 | 2,270 | 2,223 | 2,251 | +51 | +2.3% | 62,600 |
2015/12/21 | 2,210 | 2,214 | 2,131 | 2,200 | -16 | -0.7% | 118,000 |
2015/12/18 | 2,263 | 2,271 | 2,216 | 2,216 | -48 | -2.1% | 99,700 |
2015/12/17 | 2,265 | 2,310 | 2,243 | 2,264 | +30 | +1.3% | 74,500 |
2015/12/16 | 2,309 | 2,320 | 2,213 | 2,234 | -5 | -0.2% | 85,100 |
2015/12/15 | 2,319 | 2,322 | 2,234 | 2,239 | -32 | -1.4% | 45,000 |
2015/12/14 | 2,241 | 2,282 | 2,229 | 2,271 | -19 | -0.8% | 44,600 |
2015/12/11 | 2,263 | 2,295 | 2,252 | 2,290 | -23 | -1% | 83,200 |
2015/12/10 | 2,256 | 2,313 | 2,235 | 2,313 | +36 | +1.6% | 64,800 |
2015/12/09 | 2,310 | 2,311 | 2,269 | 2,277 | -16 | -0.7% | 70,500 |
2015/12/08 | 2,334 | 2,334 | 2,280 | 2,293 | -60 | -2.5% | 91,400 |
2015/12/07 | 2,369 | 2,408 | 2,349 | 2,353 | -10 | -0.4% | 56,000 |
2015/12/04 | 2,368 | 2,383 | 2,335 | 2,363 | -55 | -2.3% | 70,200 |
2015/12/03 | 2,400 | 2,430 | 2,365 | 2,418 | +16 | +0.7% | 57,400 |
2015/12/02 | 2,371 | 2,405 | 2,347 | 2,402 | +36 | +1.5% | 59,900 |
2015/12/01 | 2,370 | 2,385 | 2,352 | 2,366 | -13 | -0.5% | 40,800 |
2015/11/30 | 2,369 | 2,379 | 2,344 | 2,379 | +8 | +0.3% | 45,400 |
2015/11/27 | 2,363 | 2,385 | 2,340 | 2,371 | +15 | +0.6% | 47,700 |
2015/11/26 | 2,345 | 2,391 | 2,329 | 2,356 | +25 | +1.1% | 56,100 |
2015/11/25 | 2,326 | 2,338 | 2,305 | 2,331 | +14 | +0.6% | 51,700 |
2151~
2200
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