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 |
---|---|---|---|---|---|---|---|
2015/06/26 | 2,610 | 2,630 | 2,580 | 2,600 | -10 | -0.4% | 15,600 |
2015/06/25 | 2,645 | 2,645 | 2,610 | 2,610 | -35 | -1.3% | 28,800 |
2015/06/24 | 2,610 | 2,650 | 2,590 | 2,645 | +40 | +1.5% | 37,000 |
2015/06/23 | 2,535 | 2,610 | 2,520 | 2,605 | +55 | +2.2% | 37,000 |
2015/06/22 | 2,540 | 2,560 | 2,510 | 2,550 | +15 | +0.6% | 26,000 |
2015/06/19 | 2,525 | 2,550 | 2,515 | 2,535 | +5 | +0.2% | 47,600 |
2015/06/18 | 2,515 | 2,560 | 2,460 | 2,530 | ±0 | ±0% | 36,800 |
2015/06/17 | 2,525 | 2,540 | 2,515 | 2,530 | +25 | +1% | 37,000 |
2015/06/16 | 2,495 | 2,520 | 2,482.5 | 2,505 | +12.5 | +0.5% | 37,800 |
2015/06/15 | 2,497.5 | 2,497.5 | 2,480 | 2,492.5 | +7.5 | +0.3% | 13,200 |
2015/06/12 | 2,497.5 | 2,500 | 2,472.5 | 2,485 | -12.5 | -0.5% | 38,600 |
2015/06/11 | 2,457.5 | 2,497.5 | 2,445 | 2,497.5 | +55 | +2.3% | 45,000 |
2015/06/10 | 2,415 | 2,450 | 2,407.5 | 2,442.5 | -7.5 | -0.3% | 30,200 |
2015/06/09 | 2,450 | 2,462.5 | 2,410 | 2,450 | -5 | -0.2% | 33,600 |
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 |
2301~
2350
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