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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,465 | 1,471 | 1,455 | 1,458.5 | +10.5 | +0.7% | 40,800 |
| 2014/05/29 | 1,446 | 1,456 | 1,445 | 1,448 | +2 | +0.1% | 7,400 |
| 2014/05/28 | 1,454.5 | 1,454.5 | 1,445 | 1,446 | -8.5 | -0.6% | 14,600 |
| 2014/05/27 | 1,454 | 1,465 | 1,442 | 1,454.5 | -4 | -0.3% | 6,800 |
| 2014/05/26 | 1,441 | 1,458.5 | 1,441 | 1,458.5 | +17.5 | +1.2% | 9,400 |
| 2014/05/23 | 1,460 | 1,463 | 1,426.5 | 1,441 | +4.5 | +0.3% | 24,000 |
| 2014/05/22 | 1,412.5 | 1,447.5 | 1,409 | 1,436.5 | +22.5 | +1.6% | 13,200 |
| 2014/05/21 | 1,440 | 1,440 | 1,412.5 | 1,414 | -13 | -0.9% | 4,000 |
| 2014/05/20 | 1,403 | 1,436 | 1,403 | 1,427 | +27 | +1.9% | 15,400 |
| 2014/05/19 | 1,428.5 | 1,439 | 1,397.5 | 1,400 | -28.5 | -2% | 17,600 |
| 2014/05/16 | 1,435.5 | 1,447 | 1,426.5 | 1,428.5 | -22 | -1.5% | 27,200 |
| 2014/05/15 | 1,478 | 1,478 | 1,444.5 | 1,450.5 | -16 | -1.1% | 12,200 |
| 2014/05/14 | 1,475 | 1,479 | 1,461 | 1,466.5 | -8 | -0.5% | 35,400 |
| 2014/05/13 | 1,467.5 | 1,475 | 1,467.5 | 1,474.5 | +10 | +0.7% | 39,200 |
| 2014/05/12 | 1,475 | 1,475 | 1,450.5 | 1,464.5 | -11.5 | -0.8% | 45,200 |
| 2014/05/09 | 1,439.5 | 1,478.5 | 1,438 | 1,476 | +46.5 | +3.3% | 61,000 |
| 2014/05/08 | 1,419 | 1,435 | 1,415.5 | 1,429.5 | +17 | +1.2% | 30,200 |
| 2014/05/07 | 1,417 | 1,427.5 | 1,404.5 | 1,412.5 | -29.5 | -2% | 30,800 |
| 2014/05/02 | 1,430 | 1,442 | 1,420 | 1,442 | +17.5 | +1.2% | 38,800 |
| 2014/05/01 | 1,415 | 1,425 | 1,411 | 1,424.5 | +12 | +0.8% | 46,000 |
| 2014/04/30 | 1,398 | 1,417 | 1,398 | 1,412.5 | +14.5 | +1% | 36,200 |
| 2014/04/28 | 1,415 | 1,415 | 1,390.5 | 1,398 | -7.5 | -0.5% | 29,200 |
| 2014/04/25 | 1,389.5 | 1,414 | 1,375 | 1,405.5 | +4.5 | +0.3% | 27,400 |
| 2014/04/24 | 1,405 | 1,415 | 1,399 | 1,401 | -20 | -1.4% | 29,000 |
| 2014/04/23 | 1,402.5 | 1,423 | 1,402.5 | 1,421 | +13 | +0.9% | 29,800 |
| 2014/04/22 | 1,400 | 1,417 | 1,400 | 1,408 | +8.5 | +0.6% | 36,600 |
| 2014/04/21 | 1,400 | 1,406.5 | 1,391.5 | 1,399.5 | +8.5 | +0.6% | 18,400 |
| 2014/04/18 | 1,388 | 1,392.5 | 1,381 | 1,391 | -5.5 | -0.4% | 18,000 |
| 2014/04/17 | 1,390 | 1,405 | 1,388.5 | 1,396.5 | +19.5 | +1.4% | 23,800 |
| 2014/04/16 | 1,350.5 | 1,381 | 1,350.5 | 1,377 | +25.5 | +1.9% | 28,400 |
| 2014/04/15 | 1,350 | 1,365.5 | 1,348 | 1,351.5 | +1.5 | +0.1% | 27,200 |
| 2014/04/14 | 1,323 | 1,358 | 1,323 | 1,350 | +11.5 | +0.9% | 21,200 |
| 2014/04/11 | 1,312 | 1,375 | 1,305 | 1,338.5 | -11.5 | -0.9% | 52,200 |
| 2014/04/10 | 1,354.5 | 1,374.5 | 1,339 | 1,350 | +26.5 | +2% | 56,000 |
| 2014/04/09 | 1,355 | 1,360 | 1,320.5 | 1,323.5 | -37.5 | -2.8% | 66,400 |
| 2014/04/08 | 1,380.5 | 1,390 | 1,360.5 | 1,361 | -41 | -2.9% | 32,400 |
| 2014/04/07 | 1,435 | 1,435 | 1,391 | 1,402 | -41 | -2.8% | 17,400 |
| 2014/04/04 | 1,435 | 1,444 | 1,419.5 | 1,443 | +2.5 | +0.2% | 37,600 |
| 2014/04/03 | 1,428 | 1,444.5 | 1,421 | 1,440.5 | +12.5 | +0.9% | 55,400 |
| 2014/04/02 | 1,405 | 1,429 | 1,401 | 1,428 | +28.5 | +2% | 72,800 |
| 2014/04/01 | 1,386 | 1,399.5 | 1,376.5 | 1,399.5 | +12 | +0.9% | 60,400 |
| 2014/03/31 | 1,385 | 1,390 | 1,357 | 1,387.5 | +1.5 | +0.1% | 85,600 |
| 2014/03/28 | 1,335 | 1,386 | 1,323 | 1,386 | +52.5 | +3.9% | 77,400 |
| 2014/03/27 | 1,317.5 | 1,335 | 1,300.5 | 1,333.5 | +8.5 | +0.6% | 65,800 |
| 2014/03/26 | 1,317.5 | 1,327 | 1,307 | 1,325 | +8.5 | +0.6% | 68,200 |
| 2014/03/25 | 1,310.5 | 1,325 | 1,300 | 1,316.5 | +14 | +1.1% | 138,200 |
| 2014/03/24 | 1,340 | 1,355 | 1,300.5 | 1,302.5 | -52.5 | -3.9% | 138,600 |
| 2014/03/20 | 1,367.5 | 1,368.5 | 1,350 | 1,355 | -12.5 | -0.9% | 48,400 |
| 2014/03/19 | 1,382.5 | 1,389.5 | 1,365 | 1,367.5 | -23.5 | -1.7% | 68,600 |
| 2014/03/18 | 1,408 | 1,408 | 1,390.5 | 1,391 | +5 | +0.4% | 40,400 |
2551～
2600
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
