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 |
---|---|---|---|---|---|---|---|
2015/06/08 | 2,442.5 | 2,470 | 2,432.5 | 2,455 | +5 | +0.2% | 26,000 |
2015/06/05 | 2,442.5 | 2,465 | 2,442.5 | 2,450 | -7.5 | -0.3% | 29,400 |
2015/06/04 | 2,457.5 | 2,470 | 2,437.5 | 2,457.5 | ±0 | ±0% | 30,400 |
2015/06/03 | 2,475 | 2,475 | 2,442.5 | 2,457.5 | -20 | -0.8% | 15,600 |
2015/06/02 | 2,475 | 2,485 | 2,447.5 | 2,477.5 | +2.5 | +0.1% | 36,200 |
2015/06/01 | 2,422.5 | 2,477.5 | 2,407.5 | 2,475 | +67.5 | +2.8% | 59,600 |
2015/05/29 | 2,387.5 | 2,415 | 2,375 | 2,407.5 | +52.5 | +2.2% | 62,200 |
2015/05/28 | 2,355 | 2,365 | 2,320 | 2,355 | +12.5 | +0.5% | 57,800 |
2015/05/27 | 2,360 | 2,360 | 2,325 | 2,342.5 | -5 | -0.2% | 48,800 |
2015/05/26 | 2,392.5 | 2,410 | 2,335 | 2,347.5 | -45 | -1.9% | 56,400 |
2015/05/25 | 2,410 | 2,410 | 2,387.5 | 2,392.5 | -2.5 | -0.1% | 26,400 |
2015/05/22 | 2,397.5 | 2,412.5 | 2,382.5 | 2,395 | +10 | +0.4% | 16,600 |
2015/05/21 | 2,400 | 2,420 | 2,380 | 2,385 | -30 | -1.2% | 22,800 |
2015/05/20 | 2,415 | 2,420 | 2,357.5 | 2,415 | -10 | -0.4% | 45,200 |
2015/05/19 | 2,440 | 2,450 | 2,415 | 2,425 | -30 | -1.2% | 88,000 |
2015/05/18 | 2,475 | 2,475 | 2,430 | 2,455 | -20 | -0.8% | 24,000 |
2015/05/15 | 2,412.5 | 2,487.5 | 2,412.5 | 2,475 | +55 | +2.3% | 16,800 |
2015/05/14 | 2,445 | 2,452.5 | 2,405 | 2,420 | -27.5 | -1.1% | 33,800 |
2015/05/13 | 2,455 | 2,480 | 2,447.5 | 2,447.5 | -32.5 | -1.3% | 40,800 |
2015/05/12 | 2,435 | 2,490 | 2,435 | 2,480 | +10 | +0.4% | 50,000 |
2015/05/11 | 2,432.5 | 2,490 | 2,432.5 | 2,470 | +40 | +1.6% | 71,400 |
2015/05/08 | 2,435 | 2,575 | 2,395 | 2,430 | +205 | +9.2% | 136,000 |
2015/05/07 | 2,225 | 2,267.5 | 2,187.5 | 2,225 | -5 | -0.2% | 49,200 |
2015/05/01 | 2,222.5 | 2,232.5 | 2,180 | 2,230 | +2.5 | +0.1% | 22,000 |
2015/04/30 | 2,195 | 2,230 | 2,180 | 2,227.5 | +30 | +1.4% | 28,000 |
2015/04/28 | 2,172.5 | 2,197.5 | 2,172.5 | 2,197.5 | +25 | +1.2% | 9,600 |
2015/04/27 | 2,140 | 2,182.5 | 2,140 | 2,172.5 | +12.5 | +0.6% | 6,200 |
2015/04/24 | 2,120 | 2,170 | 2,120 | 2,160 | +32.5 | +1.5% | 18,200 |
2015/04/23 | 2,145 | 2,157.5 | 2,110 | 2,127.5 | -17.5 | -0.8% | 33,400 |
2015/04/22 | 2,170 | 2,182.5 | 2,140 | 2,145 | -47.5 | -2.2% | 14,800 |
2015/04/21 | 2,170 | 2,220 | 2,170 | 2,192.5 | +22.5 | +1% | 12,800 |
2015/04/20 | 2,245 | 2,245 | 2,147.5 | 2,170 | -77.5 | -3.4% | 32,800 |
2015/04/17 | 2,250 | 2,250 | 2,215 | 2,247.5 | -2.5 | -0.1% | 13,000 |
2015/04/16 | 2,250 | 2,260 | 2,215 | 2,250 | ±0 | ±0% | 30,600 |
2015/04/15 | 2,237.5 | 2,265 | 2,235 | 2,250 | ±0 | ±0% | 21,400 |
2015/04/14 | 2,215 | 2,255 | 2,215 | 2,250 | +12.5 | +0.6% | 26,600 |
2015/04/13 | 2,242.5 | 2,262.5 | 2,215 | 2,237.5 | -5 | -0.2% | 32,200 |
2015/04/10 | 2,200 | 2,275 | 2,185 | 2,242.5 | +47.5 | +2.2% | 53,600 |
2015/04/09 | 2,182.5 | 2,195 | 2,182.5 | 2,195 | +12.5 | +0.6% | 8,600 |
2015/04/08 | 2,152.5 | 2,200 | 2,145 | 2,182.5 | +35 | +1.6% | 38,600 |
2015/04/07 | 2,162.5 | 2,162.5 | 2,132.5 | 2,147.5 | ±0 | ±0% | 17,200 |
2015/04/06 | 2,125 | 2,150 | 2,120 | 2,147.5 | +17.5 | +0.8% | 12,400 |
2015/04/03 | 2,122.5 | 2,137.5 | 2,115 | 2,130 | +10 | +0.5% | 8,400 |
2015/04/02 | 2,110 | 2,145 | 2,077.5 | 2,120 | +62.5 | +3% | 31,200 |
2015/04/01 | 2,095 | 2,095 | 2,052.5 | 2,057.5 | -37.5 | -1.8% | 24,000 |
2015/03/31 | 2,125 | 2,137.5 | 2,092.5 | 2,095 | -17.5 | -0.8% | 30,200 |
2015/03/30 | 2,065 | 2,120 | 2,065 | 2,112.5 | +52.5 | +2.5% | 27,800 |
2015/03/27 | 2,070 | 2,107.5 | 2,050 | 2,060 | -42.5 | -2% | 21,200 |
2015/03/26 | 2,130 | 2,137.5 | 2,097.5 | 2,102.5 | -27.5 | -1.3% | 37,200 |
2015/03/25 | 2,175 | 2,175 | 2,130 | 2,130 | -60 | -2.7% | 30,400 |
2301~
2350
件表示中 / 5809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 | 120,500円 | +3.9% | +5.1% | 2.90% | 10.37倍 | 1.04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 |
サカイ引越 | 240,900円 | +3.0% | +1.7% | 3.07% | 11.52倍 | 1.06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 | 240,200円 | +4.2% | +3.8% | 2.91% | 9.09倍 | 1.13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 | 579,000円 | +9.8% | +6.0% | 2.76% | 10.94倍 | 0.57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 |
山陽電 | 201,700円 | -3.0% | -19.2% | 1.49% | 17.83倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム