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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,662.5 | 1,670 | 1,645 | 1,655 | +15 | +0.9% | 32,400 |
| 2014/08/08 | 1,697.5 | 1,697.5 | 1,592.5 | 1,640 | -25 | -1.5% | 48,200 |
| 2014/08/07 | 1,637.5 | 1,672.5 | 1,635 | 1,665 | -7.5 | -0.4% | 46,000 |
| 2014/08/06 | 1,695 | 1,695 | 1,650 | 1,672.5 | ±0 | ±0% | 26,600 |
| 2014/08/05 | 1,710 | 1,710 | 1,670 | 1,672.5 | -25 | -1.5% | 39,200 |
| 2014/08/04 | 1,662.5 | 1,707.5 | 1,655 | 1,697.5 | +62.5 | +3.8% | 50,800 |
| 2014/08/01 | 1,607.5 | 1,662.5 | 1,592.5 | 1,635 | +25 | +1.6% | 40,600 |
| 2014/07/31 | 1,642.5 | 1,687.5 | 1,597.5 | 1,610 | +42.5 | +2.7% | 122,200 |
| 2014/07/30 | 1,570 | 1,577.5 | 1,557.5 | 1,567.5 | -7.5 | -0.5% | 27,400 |
| 2014/07/29 | 1,587.5 | 1,587.5 | 1,562.5 | 1,575 | +22.5 | +1.4% | 8,400 |
| 2014/07/28 | 1,597.5 | 1,605 | 1,545 | 1,552.5 | -45 | -2.8% | 20,600 |
| 2014/07/25 | 1,570 | 1,597.5 | 1,570 | 1,597.5 | +12.5 | +0.8% | 4,800 |
| 2014/07/24 | 1,577.5 | 1,590 | 1,577.5 | 1,585 | -7.5 | -0.5% | 6,800 |
| 2014/07/23 | 1,590 | 1,592.5 | 1,585 | 1,592.5 | +15 | +1% | 7,800 |
| 2014/07/22 | 1,610 | 1,610 | 1,565 | 1,577.5 | +2.5 | +0.2% | 24,200 |
| 2014/07/18 | 1,592.5 | 1,592.5 | 1,570 | 1,575 | -17.5 | -1.1% | 16,400 |
| 2014/07/17 | 1,612.5 | 1,615 | 1,582.5 | 1,592.5 | -20 | -1.2% | 33,800 |
| 2014/07/16 | 1,625 | 1,625 | 1,612.5 | 1,612.5 | -10 | -0.6% | 16,200 |
| 2014/07/15 | 1,625 | 1,625 | 1,617.5 | 1,622.5 | +10 | +0.6% | 24,600 |
| 2014/07/14 | 1,595 | 1,615 | 1,590 | 1,612.5 | +22.5 | +1.4% | 30,200 |
| 2014/07/11 | 1,570 | 1,595 | 1,567.5 | 1,590 | +5 | +0.3% | 20,000 |
| 2014/07/10 | 1,600 | 1,600 | 1,582.5 | 1,585 | -12.5 | -0.8% | 24,000 |
| 2014/07/09 | 1,552.5 | 1,600 | 1,552.5 | 1,597.5 | +17.5 | +1.1% | 28,200 |
| 2014/07/08 | 1,585 | 1,585 | 1,567.5 | 1,580 | -7.5 | -0.5% | 20,800 |
| 2014/07/07 | 1,555 | 1,590 | 1,550 | 1,587.5 | +35 | +2.3% | 30,800 |
| 2014/07/04 | 1,565 | 1,565 | 1,535 | 1,552.5 | +22.5 | +1.5% | 14,000 |
| 2014/07/03 | 1,570 | 1,570 | 1,530 | 1,530 | -30 | -1.9% | 11,400 |
| 2014/07/02 | 1,555 | 1,572.5 | 1,545 | 1,560 | +10 | +0.6% | 26,400 |
| 2014/07/01 | 1,525 | 1,557.5 | 1,522.5 | 1,550 | +20 | +1.3% | 59,400 |
| 2014/06/30 | 1,505 | 1,530 | 1,505 | 1,530 | +27.5 | +1.8% | 36,200 |
| 2014/06/27 | 1,499 | 1,507.5 | 1,473 | 1,502.5 | +25 | +1.7% | 55,800 |
| 2014/06/26 | 1,467.5 | 1,487.5 | 1,467.5 | 1,477.5 | +7.5 | +0.5% | 17,000 |
| 2014/06/25 | 1,482.5 | 1,491.5 | 1,470 | 1,470 | -26 | -1.7% | 9,200 |
| 2014/06/24 | 1,480 | 1,499.5 | 1,477.5 | 1,496 | +13.5 | +0.9% | 46,200 |
| 2014/06/23 | 1,465 | 1,485 | 1,465 | 1,482.5 | +19 | +1.3% | 46,600 |
| 2014/06/20 | 1,461.5 | 1,465 | 1,457 | 1,463.5 | +2 | +0.1% | 16,200 |
| 2014/06/19 | 1,442 | 1,463 | 1,438 | 1,461.5 | +25.5 | +1.8% | 49,600 |
| 2014/06/18 | 1,426.5 | 1,437 | 1,423 | 1,436 | +14.5 | +1% | 24,800 |
| 2014/06/17 | 1,421.5 | 1,430 | 1,421 | 1,421.5 | +0.5 | ±0% | 19,200 |
| 2014/06/16 | 1,426 | 1,430.5 | 1,420 | 1,421 | -5 | -0.4% | 21,200 |
| 2014/06/13 | 1,415 | 1,426.5 | 1,415 | 1,426 | +5.5 | +0.4% | 36,000 |
| 2014/06/12 | 1,435.5 | 1,439 | 1,414 | 1,420.5 | -13 | -0.9% | 31,000 |
| 2014/06/11 | 1,430 | 1,439.5 | 1,430 | 1,433.5 | +8.5 | +0.6% | 19,800 |
| 2014/06/10 | 1,425.5 | 1,433.5 | 1,425 | 1,425 | +6.5 | +0.5% | 30,000 |
| 2014/06/09 | 1,449.5 | 1,449.5 | 1,412.5 | 1,418.5 | -15 | -1% | 34,600 |
| 2014/06/06 | 1,452.5 | 1,460 | 1,423 | 1,433.5 | +2 | +0.1% | 50,800 |
| 2014/06/05 | 1,449.5 | 1,449.5 | 1,424 | 1,431.5 | -18.5 | -1.3% | 74,800 |
| 2014/06/04 | 1,470 | 1,470 | 1,447.5 | 1,450 | -20.5 | -1.4% | 31,600 |
| 2014/06/03 | 1,469.5 | 1,471.5 | 1,452 | 1,470.5 | +2 | +0.1% | 10,000 |
| 2014/06/02 | 1,455 | 1,469 | 1,455 | 1,468.5 | +10 | +0.7% | 11,600 |
2501～
2550
件表示中 / 5809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 | 120,500円 | +3.9% | +5.1% | 2.90% | 10.37倍 | 1.04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 |
| サカイ引越 | 240,900円 | +3.0% | +1.7% | 3.07% | 11.52倍 | 1.06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 | 240,200円 | +4.2% | +3.8% | 2.91% | 9.09倍 | 1.13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 | 579,000円 | +9.8% | +6.0% | 2.76% | 10.94倍 | 0.57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 |
| 山陽電 | 201,700円 | -3.0% | -19.2% | 1.49% | 17.83倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム
