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 |
---|---|---|---|---|---|---|---|
2015/04/13 | 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 |
2015/03/24 | 2,147.5 | 2,190 | 2,127.5 | 2,190 | +12.5 | +0.6% | 35,800 |
2015/03/23 | 2,192.5 | 2,200 | 2,167.5 | 2,177.5 | -15 | -0.7% | 14,600 |
2015/03/20 | 2,145 | 2,210 | 2,125 | 2,192.5 | +75 | +3.5% | 30,000 |
2015/03/19 | 2,147.5 | 2,150 | 2,095 | 2,117.5 | -32.5 | -1.5% | 49,400 |
2015/03/18 | 2,192.5 | 2,192.5 | 2,115 | 2,150 | -25 | -1.1% | 26,400 |
2015/03/17 | 2,167.5 | 2,190 | 2,135 | 2,175 | -2.5 | -0.1% | 26,000 |
2015/03/16 | 2,182.5 | 2,242.5 | 2,160 | 2,177.5 | -35 | -1.6% | 53,200 |
2015/03/13 | 2,140 | 2,220 | 2,135 | 2,212.5 | +115 | +5.5% | 113,200 |
2015/03/12 | 2,055 | 2,100 | 2,045 | 2,097.5 | +60 | +2.9% | 49,800 |
2015/03/11 | 2,040 | 2,062.5 | 2,037.5 | 2,037.5 | -15 | -0.7% | 29,200 |
2015/03/10 | 2,057.5 | 2,065 | 2,042.5 | 2,052.5 | +2.5 | +0.1% | 16,400 |
2015/03/09 | 2,047.5 | 2,057.5 | 2,042.5 | 2,050 | -7.5 | -0.4% | 24,400 |
2015/03/06 | 2,047.5 | 2,062.5 | 2,047.5 | 2,057.5 | +10 | +0.5% | 17,000 |
2015/03/05 | 2,057.5 | 2,075 | 2,042.5 | 2,047.5 | -32.5 | -1.6% | 25,000 |
2015/03/04 | 2,070 | 2,082.5 | 2,035 | 2,080 | +5 | +0.2% | 36,200 |
2015/03/03 | 2,072.5 | 2,087.5 | 2,070 | 2,075 | +5 | +0.2% | 20,600 |
2015/03/02 | 2,055 | 2,077.5 | 2,055 | 2,070 | +2.5 | +0.1% | 21,600 |
2015/02/27 | 2,075 | 2,095 | 2,065 | 2,067.5 | -17.5 | -0.8% | 41,000 |
2015/02/26 | 2,057.5 | 2,087.5 | 2,042.5 | 2,085 | +32.5 | +1.6% | 30,400 |
2015/02/25 | 2,065 | 2,077.5 | 2,050 | 2,052.5 | -12.5 | -0.6% | 24,000 |
2015/02/24 | 2,057.5 | 2,080 | 2,055 | 2,065 | +7.5 | +0.4% | 30,000 |
2015/02/23 | 2,065 | 2,072.5 | 2,050 | 2,057.5 | -5 | -0.2% | 26,800 |
2015/02/20 | 2,062.5 | 2,075 | 2,047.5 | 2,062.5 | ±0 | ±0% | 33,800 |
2015/02/19 | 2,052.5 | 2,077.5 | 2,050 | 2,062.5 | +15 | +0.7% | 36,000 |
2015/02/18 | 2,105 | 2,125 | 2,030 | 2,047.5 | -55 | -2.6% | 71,200 |
2015/02/17 | 2,117.5 | 2,117.5 | 2,097.5 | 2,102.5 | -15 | -0.7% | 48,000 |
2015/02/16 | 2,105 | 2,125 | 2,105 | 2,117.5 | +27.5 | +1.3% | 68,600 |
2015/02/13 | 2,105 | 2,105 | 2,087.5 | 2,090 | +5 | +0.2% | 30,400 |
2015/02/12 | 2,100 | 2,122.5 | 2,077.5 | 2,085 | +12.5 | +0.6% | 79,800 |
2015/02/10 | 2,102.5 | 2,110 | 2,070 | 2,072.5 | -30 | -1.4% | 26,800 |
2015/02/09 | 2,080 | 2,110 | 2,072.5 | 2,102.5 | +47.5 | +2.3% | 18,800 |
2015/02/06 | 2,062.5 | 2,095 | 2,050 | 2,055 | -17.5 | -0.8% | 44,400 |
2015/02/05 | 2,050 | 2,110 | 2,050 | 2,072.5 | -7.5 | -0.4% | 44,400 |
2015/02/04 | 2,042.5 | 2,090 | 2,042.5 | 2,080 | +30 | +1.5% | 36,200 |
2015/02/03 | 2,100 | 2,100 | 2,045 | 2,050 | -57.5 | -2.7% | 34,400 |
2015/02/02 | 2,100 | 2,150 | 2,095 | 2,107.5 | +20 | +1% | 96,200 |
2351~
2400
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