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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,975 | 2,087.5 | 1,975 | 2,087.5 | +142.5 | +7.3% | 99,200 |
| 2015/01/29 | 1,925 | 1,960 | 1,925 | 1,945 | -15 | -0.8% | 18,400 |
| 2015/01/28 | 1,932.5 | 1,962.5 | 1,927.5 | 1,960 | +25 | +1.3% | 13,200 |
| 2015/01/27 | 1,957.5 | 1,972.5 | 1,877.5 | 1,935 | -2.5 | -0.1% | 32,600 |
| 2015/01/26 | 1,890 | 1,937.5 | 1,880 | 1,937.5 | +40 | +2.1% | 22,000 |
| 2015/01/23 | 1,885 | 1,907.5 | 1,880 | 1,897.5 | +22.5 | +1.2% | 26,200 |
| 2015/01/22 | 1,872.5 | 1,880 | 1,870 | 1,875 | -2.5 | -0.1% | 24,800 |
| 2015/01/21 | 1,875 | 1,885 | 1,867.5 | 1,877.5 | +12.5 | +0.7% | 35,200 |
| 2015/01/20 | 1,827.5 | 1,870 | 1,825 | 1,865 | +37.5 | +2.1% | 46,000 |
| 2015/01/19 | 1,847.5 | 1,852.5 | 1,805 | 1,827.5 | -25 | -1.3% | 43,200 |
| 2015/01/16 | 1,835 | 1,865 | 1,805 | 1,852.5 | -15 | -0.8% | 61,200 |
| 2015/01/15 | 1,832.5 | 1,877.5 | 1,812.5 | 1,867.5 | +55 | +3% | 59,000 |
| 2015/01/14 | 1,807.5 | 1,835 | 1,797.5 | 1,812.5 | +10 | +0.6% | 38,800 |
| 2015/01/13 | 1,840 | 1,840 | 1,782.5 | 1,802.5 | -2.5 | -0.1% | 44,600 |
| 2015/01/09 | 1,825 | 1,835 | 1,792.5 | 1,805 | -2.5 | -0.1% | 39,200 |
| 2015/01/08 | 1,812.5 | 1,832.5 | 1,792.5 | 1,807.5 | +12.5 | +0.7% | 34,600 |
| 2015/01/07 | 1,802.5 | 1,812.5 | 1,782.5 | 1,795 | -15 | -0.8% | 51,800 |
| 2015/01/06 | 1,832.5 | 1,832.5 | 1,800 | 1,810 | -37.5 | -2% | 46,000 |
| 2015/01/05 | 1,850 | 1,865 | 1,825 | 1,847.5 | -12.5 | -0.7% | 34,200 |
| 2014/12/30 | 1,855 | 1,870 | 1,852.5 | 1,860 | -20 | -1.1% | 15,600 |
| 2014/12/29 | 1,845 | 1,887.5 | 1,845 | 1,880 | +12.5 | +0.7% | 29,800 |
| 2014/12/26 | 1,845 | 1,870 | 1,842.5 | 1,867.5 | +20 | +1.1% | 20,400 |
| 2014/12/25 | 1,857.5 | 1,872.5 | 1,845 | 1,847.5 | -12.5 | -0.7% | 42,000 |
| 2014/12/24 | 1,902.5 | 1,917.5 | 1,857.5 | 1,860 | -52.5 | -2.7% | 57,600 |
| 2014/12/22 | 1,935 | 1,935 | 1,897.5 | 1,912.5 | -5 | -0.3% | 16,200 |
| 2014/12/19 | 1,900 | 1,922.5 | 1,892.5 | 1,917.5 | +50 | +2.7% | 29,000 |
| 2014/12/18 | 1,895 | 1,895 | 1,862.5 | 1,867.5 | +20 | +1.1% | 10,800 |
| 2014/12/17 | 1,860 | 1,860 | 1,842.5 | 1,847.5 | +12.5 | +0.7% | 28,000 |
| 2014/12/16 | 1,855 | 1,855 | 1,830 | 1,835 | -32.5 | -1.7% | 20,400 |
| 2014/12/15 | 1,917.5 | 1,937.5 | 1,865 | 1,867.5 | +12.5 | +0.7% | 17,400 |
| 2014/12/12 | 1,892.5 | 1,927.5 | 1,845 | 1,855 | -55 | -2.9% | 48,800 |
| 2014/12/11 | 1,860 | 1,922.5 | 1,860 | 1,910 | +30 | +1.6% | 19,400 |
| 2014/12/10 | 1,960 | 1,987.5 | 1,875 | 1,880 | -107.5 | -5.4% | 34,800 |
| 2014/12/09 | 1,992.5 | 2,000 | 1,937.5 | 1,987.5 | -5 | -0.3% | 96,600 |
| 2014/12/08 | 1,992.5 | 1,997.5 | 1,972.5 | 1,992.5 | -2.5 | -0.1% | 27,400 |
| 2014/12/05 | 1,987.5 | 1,997.5 | 1,985 | 1,995 | +2.5 | +0.1% | 14,000 |
| 2014/12/04 | 1,992.5 | 1,997.5 | 1,982.5 | 1,992.5 | ±0 | ±0% | 19,000 |
| 2014/12/03 | 1,985 | 1,995 | 1,977.5 | 1,992.5 | +12.5 | +0.6% | 25,400 |
| 2014/12/02 | 1,947.5 | 1,982.5 | 1,935 | 1,980 | +32.5 | +1.7% | 51,000 |
| 2014/12/01 | 1,935 | 1,947.5 | 1,912.5 | 1,947.5 | +12.5 | +0.6% | 24,400 |
| 2014/11/28 | 1,890 | 1,937.5 | 1,890 | 1,935 | +30 | +1.6% | 35,400 |
| 2014/11/27 | 1,945 | 1,945 | 1,895 | 1,905 | -32.5 | -1.7% | 25,000 |
| 2014/11/26 | 1,937.5 | 1,940 | 1,930 | 1,937.5 | ±0 | ±0% | 21,800 |
| 2014/11/25 | 1,932.5 | 1,940 | 1,927.5 | 1,937.5 | +10 | +0.5% | 15,000 |
| 2014/11/21 | 1,935 | 1,937.5 | 1,905 | 1,927.5 | +22.5 | +1.2% | 32,600 |
| 2014/11/20 | 1,895 | 1,922.5 | 1,882.5 | 1,905 | -2.5 | -0.1% | 42,600 |
| 2014/11/19 | 1,927.5 | 1,937.5 | 1,900 | 1,907.5 | -20 | -1% | 30,800 |
| 2014/11/18 | 1,917.5 | 1,947.5 | 1,887.5 | 1,927.5 | +45 | +2.4% | 54,800 |
| 2014/11/17 | 1,932.5 | 1,932.5 | 1,877.5 | 1,882.5 | -42.5 | -2.2% | 34,800 |
| 2014/11/14 | 1,947.5 | 1,947.5 | 1,902.5 | 1,925 | +7.5 | +0.4% | 38,600 |
2401～
2450
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
