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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 2,307.5 | 2,337.5 | 2,287.5 | 2,335 | +25 | +1.1% | 51,800 |
| 2015/08/13 | 2,275 | 2,310 | 2,275 | 2,310 | +15 | +0.7% | 59,800 |
| 2015/08/12 | 2,320 | 2,327.5 | 2,267.5 | 2,295 | -25 | -1.1% | 78,400 |
| 2015/08/11 | 2,340 | 2,347.5 | 2,300 | 2,320 | -15 | -0.6% | 63,400 |
| 2015/08/10 | 2,302.5 | 2,335 | 2,295 | 2,335 | +32.5 | +1.4% | 37,800 |
| 2015/08/07 | 2,332.5 | 2,335 | 2,290 | 2,302.5 | -37.5 | -1.6% | 61,600 |
| 2015/08/06 | 2,360 | 2,360 | 2,315 | 2,340 | -12.5 | -0.5% | 72,800 |
| 2015/08/05 | 2,375 | 2,385 | 2,350 | 2,352.5 | -20 | -0.8% | 55,000 |
| 2015/08/04 | 2,370 | 2,380 | 2,320 | 2,372.5 | -10 | -0.4% | 89,400 |
| 2015/08/03 | 2,400 | 2,410 | 2,365 | 2,382.5 | +5 | +0.2% | 171,800 |
| 2015/07/31 | 2,315 | 2,400 | 2,265 | 2,377.5 | +87.5 | +3.8% | 437,600 |
| 2015/07/30 | 2,270 | 2,290 | 2,245 | 2,290 | +35 | +1.6% | 90,200 |
| 2015/07/29 | 2,267.5 | 2,267.5 | 2,255 | 2,255 | ±0 | ±0% | 27,400 |
| 2015/07/28 | 2,237.5 | 2,262.5 | 2,230 | 2,255 | +2.5 | +0.1% | 49,000 |
| 2015/07/27 | 2,275 | 2,287.5 | 2,237.5 | 2,252.5 | -20 | -0.9% | 97,400 |
| 2015/07/24 | 2,272.5 | 2,302.5 | 2,267.5 | 2,272.5 | -7.5 | -0.3% | 82,400 |
| 2015/07/23 | 2,262.5 | 2,282.5 | 2,257.5 | 2,280 | +25 | +1.1% | 56,800 |
| 2015/07/22 | 2,282.5 | 2,295 | 2,255 | 2,255 | -45 | -2% | 73,400 |
| 2015/07/21 | 2,285 | 2,310 | 2,285 | 2,300 | +15 | +0.7% | 121,200 |
| 2015/07/17 | 2,295 | 2,295 | 2,250 | 2,285 | -7.5 | -0.3% | 86,600 |
| 2015/07/16 | 2,282.5 | 2,295 | 2,262.5 | 2,292.5 | +20 | +0.9% | 152,400 |
| 2015/07/15 | 2,265 | 2,280 | 2,260 | 2,272.5 | +5 | +0.2% | 103,400 |
| 2015/07/14 | 2,252.5 | 2,290 | 2,240 | 2,267.5 | +17.5 | +0.8% | 493,600 |
| 2015/07/13 | 2,300 | 2,300 | 2,250 | 2,250 | -25 | -1.1% | 128,200 |
| 2015/07/10 | 2,300 | 2,352.5 | 2,267.5 | 2,275 | -22.5 | -1% | 58,200 |
| 2015/07/09 | 2,275 | 2,312.5 | 2,252.5 | 2,297.5 | -2.5 | -0.1% | 91,400 |
| 2015/07/08 | 2,325 | 2,342.5 | 2,295 | 2,300 | -50 | -2.1% | 139,000 |
| 2015/07/07 | 2,337.5 | 2,387.5 | 2,297.5 | 2,350 | +10 | +0.4% | 225,400 |
| 2015/07/06 | 2,452.5 | 2,457.5 | 2,340 | 2,340 | -147.5 | -5.9% | 296,400 |
| 2015/07/03 | 2,530 | 2,545 | 2,480 | 2,487.5 | -92.5 | -3.6% | 86,800 |
| 2015/07/02 | 2,510 | 2,585 | 2,505 | 2,580 | +55 | +2.2% | 113,800 |
| 2015/07/01 | 2,455 | 2,545 | 2,455 | 2,525 | +80 | +3.3% | 118,400 |
| 2015/06/30 | 2,412.5 | 2,490 | 2,375 | 2,445 | +32.5 | +1.3% | 160,400 |
| 2015/06/29 | 2,440 | 2,550 | 2,402.5 | 2,412.5 | -187.5 | -7.2% | 152,800 |
| 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 |
2451～
2500
件表示中 / 6007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 | 151,200円 | +4.3% | +5.0% | 2.56% | 11.90倍 | 1.25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 |
| ＳＢＳＨＤ | 341,000円 | +8.2% | +8.9% | 2.49% | 12.09倍 | 1.54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 |
| サカイ引越 | 288,300円 | +3.7% | +1.7% | 3.40% | 13.15倍 | 1.22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 |
| 富士急 | 205,700円 | +5.0% | +4.0% | 1.46% | 20.61倍 | 3.06倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| ゼ ロ | 325,000円 | -1.9% | +0.9% | 4.32% | 7.70倍 | 1.29倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム
