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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,905 | 1,932.5 | 1,900 | 1,917.5 | +5 | +0.3% | 40,600 |
| 2014/11/12 | 1,872.5 | 1,912.5 | 1,865 | 1,912.5 | +75 | +4.1% | 58,600 |
| 2014/11/11 | 1,810 | 1,842.5 | 1,802.5 | 1,837.5 | +27.5 | +1.5% | 36,200 |
| 2014/11/10 | 1,797.5 | 1,822.5 | 1,790 | 1,810 | +12.5 | +0.7% | 20,400 |
| 2014/11/07 | 1,785 | 1,810 | 1,785 | 1,797.5 | +12.5 | +0.7% | 14,200 |
| 2014/11/06 | 1,802.5 | 1,810 | 1,780 | 1,785 | -17.5 | -1% | 39,200 |
| 2014/11/05 | 1,787.5 | 1,822.5 | 1,787.5 | 1,802.5 | +12.5 | +0.7% | 54,600 |
| 2014/11/04 | 1,800 | 1,810 | 1,777.5 | 1,790 | +7.5 | +0.4% | 57,800 |
| 2014/10/31 | 1,735 | 1,785 | 1,715 | 1,782.5 | +42.5 | +2.4% | 77,800 |
| 2014/10/30 | 1,750 | 1,795 | 1,727.5 | 1,740 | +100 | +6.1% | 109,600 |
| 2014/10/29 | 1,660 | 1,665 | 1,635 | 1,640 | +7.5 | +0.5% | 58,400 |
| 2014/10/28 | 1,695 | 1,695 | 1,632.5 | 1,632.5 | -25 | -1.5% | 61,000 |
| 2014/10/27 | 1,717.5 | 1,722.5 | 1,650 | 1,657.5 | -55 | -3.2% | 55,600 |
| 2014/10/24 | 1,725 | 1,745 | 1,707.5 | 1,712.5 | -10 | -0.6% | 12,000 |
| 2014/10/23 | 1,717.5 | 1,722.5 | 1,700 | 1,722.5 | +10 | +0.6% | 30,400 |
| 2014/10/22 | 1,742.5 | 1,742.5 | 1,697.5 | 1,712.5 | +5 | +0.3% | 61,400 |
| 2014/10/21 | 1,715 | 1,777.5 | 1,690 | 1,707.5 | -25 | -1.4% | 26,800 |
| 2014/10/20 | 1,727.5 | 1,732.5 | 1,702.5 | 1,732.5 | +60 | +3.6% | 12,800 |
| 2014/10/17 | 1,725 | 1,725 | 1,670 | 1,672.5 | -25 | -1.5% | 38,000 |
| 2014/10/16 | 1,725 | 1,742.5 | 1,685 | 1,697.5 | -37.5 | -2.2% | 33,400 |
| 2014/10/15 | 1,770 | 1,772.5 | 1,727.5 | 1,735 | -55 | -3.1% | 50,400 |
| 2014/10/14 | 1,800 | 1,807.5 | 1,777.5 | 1,790 | -17.5 | -1% | 53,000 |
| 2014/10/10 | 1,800 | 1,827.5 | 1,785 | 1,807.5 | -55 | -3% | 36,800 |
| 2014/10/09 | 1,927.5 | 1,927.5 | 1,837.5 | 1,862.5 | -45 | -2.4% | 43,400 |
| 2014/10/08 | 1,862.5 | 1,915 | 1,810 | 1,907.5 | +17.5 | +0.9% | 48,400 |
| 2014/10/07 | 1,905 | 1,927.5 | 1,880 | 1,890 | +25 | +1.3% | 48,200 |
| 2014/10/06 | 1,862.5 | 1,877.5 | 1,847.5 | 1,865 | +40 | +2.2% | 19,000 |
| 2014/10/03 | 1,800 | 1,835 | 1,780 | 1,825 | +2.5 | +0.1% | 19,000 |
| 2014/10/02 | 1,910 | 1,910 | 1,820 | 1,822.5 | -95 | -5% | 26,400 |
| 2014/10/01 | 1,950 | 1,965 | 1,917.5 | 1,917.5 | +20 | +1.1% | 30,600 |
| 2014/09/30 | 1,975 | 1,980 | 1,885 | 1,897.5 | -75 | -3.8% | 57,400 |
| 2014/09/29 | 1,885 | 1,980 | 1,885 | 1,972.5 | +107.5 | +5.8% | 57,000 |
| 2014/09/26 | 1,847.5 | 1,882.5 | 1,840 | 1,865 | +7.5 | +0.4% | 27,400 |
| 2014/09/25 | 1,850 | 1,857.5 | 1,820 | 1,857.5 | +15 | +0.8% | 29,600 |
| 2014/09/24 | 1,845 | 1,845 | 1,820 | 1,842.5 | +32.5 | +1.8% | 24,200 |
| 2014/09/22 | 1,850 | 1,850 | 1,787.5 | 1,810 | -17.5 | -1% | 17,000 |
| 2014/09/19 | 1,807.5 | 1,827.5 | 1,807.5 | 1,827.5 | +15 | +0.8% | 28,000 |
| 2014/09/18 | 1,810 | 1,822.5 | 1,802.5 | 1,812.5 | +37.5 | +2.1% | 23,400 |
| 2014/09/17 | 1,775 | 1,857.5 | 1,770 | 1,775 | +5 | +0.3% | 27,000 |
| 2014/09/16 | 1,745 | 1,775 | 1,745 | 1,770 | +7.5 | +0.4% | 27,400 |
| 2014/09/12 | 1,782.5 | 1,782.5 | 1,747.5 | 1,762.5 | -25 | -1.4% | 62,600 |
| 2014/09/11 | 1,837.5 | 1,845 | 1,785 | 1,787.5 | -52.5 | -2.9% | 42,000 |
| 2014/09/10 | 1,870 | 1,870 | 1,840 | 1,840 | -30 | -1.6% | 12,800 |
| 2014/09/09 | 1,847.5 | 1,877.5 | 1,847.5 | 1,870 | +40 | +2.2% | 40,600 |
| 2014/09/08 | 1,800 | 1,835 | 1,800 | 1,830 | +42.5 | +2.4% | 24,200 |
| 2014/09/05 | 1,792.5 | 1,797.5 | 1,775 | 1,787.5 | -10 | -0.6% | 18,600 |
| 2014/09/04 | 1,802.5 | 1,805 | 1,790 | 1,797.5 | -12.5 | -0.7% | 13,000 |
| 2014/09/03 | 1,782.5 | 1,810 | 1,767.5 | 1,810 | +35 | +2% | 31,400 |
| 2014/09/02 | 1,757.5 | 1,787.5 | 1,742.5 | 1,775 | +7.5 | +0.4% | 24,800 |
| 2014/09/01 | 1,762.5 | 1,777.5 | 1,762.5 | 1,767.5 | +2.5 | +0.1% | 18,600 |
2451～
2500
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
