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 |
---|---|---|---|---|---|---|---|
2015/09/07 | 2,107 | 2,116 | 2,056 | 2,093 | -38 | -1.8% | 20,500 |
2015/09/04 | 2,149 | 2,157 | 2,110 | 2,131 | +32 | +1.5% | 72,200 |
2015/09/03 | 2,130 | 2,164 | 2,095 | 2,099 | -4 | -0.2% | 44,500 |
2015/09/02 | 2,068 | 2,160 | 2,043 | 2,103 | -23 | -1.1% | 69,000 |
2015/09/01 | 2,199 | 2,217 | 2,109 | 2,126 | -80 | -3.6% | 78,100 |
2015/08/31 | 2,148 | 2,217 | 2,124 | 2,206 | +50 | +2.3% | 58,300 |
2015/08/28 | 2,179 | 2,212 | 2,125 | 2,156 | +40 | +1.9% | 80,700 |
2015/08/27 | 2,100 | 2,147 | 2,052 | 2,116 | +53.5 | +2.6% | 78,800 |
2015/08/26 | 1,972.5 | 2,070 | 1,972.5 | 2,062.5 | +57.5 | +2.9% | 76,400 |
2015/08/25 | 2,000 | 2,122.5 | 1,862.5 | 2,005 | -100 | -4.8% | 196,400 |
2015/08/24 | 2,180 | 2,200 | 2,100 | 2,105 | -125 | -5.6% | 90,400 |
2015/08/21 | 2,257.5 | 2,272.5 | 2,230 | 2,230 | -75 | -3.3% | 75,000 |
2015/08/20 | 2,325 | 2,332.5 | 2,305 | 2,305 | -25 | -1.1% | 30,600 |
2015/08/19 | 2,330 | 2,355 | 2,325 | 2,330 | -12.5 | -0.5% | 41,400 |
2015/08/18 | 2,362.5 | 2,362.5 | 2,332.5 | 2,342.5 | -17.5 | -0.7% | 43,800 |
2015/08/17 | 2,350 | 2,367.5 | 2,337.5 | 2,360 | +25 | +1.1% | 86,200 |
2015/08/14 | 2,307.5 | 2,337.5 | 2,287.5 | 2,335 | +25 | +1.1% | 51,800 |
2015/08/13 | 2,275 | 2,310 | 2,275 | 2,310 | +15 | +0.7% | 59,800 |
2015/08/12 | 2,320 | 2,327.5 | 2,267.5 | 2,295 | -25 | -1.1% | 78,400 |
2015/08/11 | 2,340 | 2,347.5 | 2,300 | 2,320 | -15 | -0.6% | 63,400 |
2015/08/10 | 2,302.5 | 2,335 | 2,295 | 2,335 | +32.5 | +1.4% | 37,800 |
2015/08/07 | 2,332.5 | 2,335 | 2,290 | 2,302.5 | -37.5 | -1.6% | 61,600 |
2015/08/06 | 2,360 | 2,360 | 2,315 | 2,340 | -12.5 | -0.5% | 72,800 |
2015/08/05 | 2,375 | 2,385 | 2,350 | 2,352.5 | -20 | -0.8% | 55,000 |
2015/08/04 | 2,370 | 2,380 | 2,320 | 2,372.5 | -10 | -0.4% | 89,400 |
2015/08/03 | 2,400 | 2,410 | 2,365 | 2,382.5 | +5 | +0.2% | 171,800 |
2015/07/31 | 2,315 | 2,400 | 2,265 | 2,377.5 | +87.5 | +3.8% | 437,600 |
2015/07/30 | 2,270 | 2,290 | 2,245 | 2,290 | +35 | +1.6% | 90,200 |
2015/07/29 | 2,267.5 | 2,267.5 | 2,255 | 2,255 | ±0 | ±0% | 27,400 |
2015/07/28 | 2,237.5 | 2,262.5 | 2,230 | 2,255 | +2.5 | +0.1% | 49,000 |
2015/07/27 | 2,275 | 2,287.5 | 2,237.5 | 2,252.5 | -20 | -0.9% | 97,400 |
2015/07/24 | 2,272.5 | 2,302.5 | 2,267.5 | 2,272.5 | -7.5 | -0.3% | 82,400 |
2015/07/23 | 2,262.5 | 2,282.5 | 2,257.5 | 2,280 | +25 | +1.1% | 56,800 |
2015/07/22 | 2,282.5 | 2,295 | 2,255 | 2,255 | -45 | -2% | 73,400 |
2015/07/21 | 2,285 | 2,310 | 2,285 | 2,300 | +15 | +0.7% | 121,200 |
2015/07/17 | 2,295 | 2,295 | 2,250 | 2,285 | -7.5 | -0.3% | 86,600 |
2015/07/16 | 2,282.5 | 2,295 | 2,262.5 | 2,292.5 | +20 | +0.9% | 152,400 |
2015/07/15 | 2,265 | 2,280 | 2,260 | 2,272.5 | +5 | +0.2% | 103,400 |
2015/07/14 | 2,252.5 | 2,290 | 2,240 | 2,267.5 | +17.5 | +0.8% | 493,600 |
2015/07/13 | 2,300 | 2,300 | 2,250 | 2,250 | -25 | -1.1% | 128,200 |
2015/07/10 | 2,300 | 2,352.5 | 2,267.5 | 2,275 | -22.5 | -1% | 58,200 |
2015/07/09 | 2,275 | 2,312.5 | 2,252.5 | 2,297.5 | -2.5 | -0.1% | 91,400 |
2015/07/08 | 2,325 | 2,342.5 | 2,295 | 2,300 | -50 | -2.1% | 139,000 |
2015/07/07 | 2,337.5 | 2,387.5 | 2,297.5 | 2,350 | +10 | +0.4% | 225,400 |
2015/07/06 | 2,452.5 | 2,457.5 | 2,340 | 2,340 | -147.5 | -5.9% | 296,400 |
2015/07/03 | 2,530 | 2,545 | 2,480 | 2,487.5 | -92.5 | -3.6% | 86,800 |
2015/07/02 | 2,510 | 2,585 | 2,505 | 2,580 | +55 | +2.2% | 113,800 |
2015/07/01 | 2,455 | 2,545 | 2,455 | 2,525 | +80 | +3.3% | 118,400 |
2015/06/30 | 2,412.5 | 2,490 | 2,375 | 2,445 | +32.5 | +1.3% | 160,400 |
2015/06/29 | 2,440 | 2,550 | 2,402.5 | 2,412.5 | -187.5 | -7.2% | 152,800 |
2251~
2300
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