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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 2,145 | 2,210 | 2,125 | 2,192.5 | +75 | +3.5% | 30,000 |
| 2015/03/19 | 2,147.5 | 2,150 | 2,095 | 2,117.5 | -32.5 | -1.5% | 49,400 |
| 2015/03/18 | 2,192.5 | 2,192.5 | 2,115 | 2,150 | -25 | -1.1% | 26,400 |
| 2015/03/17 | 2,167.5 | 2,190 | 2,135 | 2,175 | -2.5 | -0.1% | 26,000 |
| 2015/03/16 | 2,182.5 | 2,242.5 | 2,160 | 2,177.5 | -35 | -1.6% | 53,200 |
| 2015/03/13 | 2,140 | 2,220 | 2,135 | 2,212.5 | +115 | +5.5% | 113,200 |
| 2015/03/12 | 2,055 | 2,100 | 2,045 | 2,097.5 | +60 | +2.9% | 49,800 |
| 2015/03/11 | 2,040 | 2,062.5 | 2,037.5 | 2,037.5 | -15 | -0.7% | 29,200 |
| 2015/03/10 | 2,057.5 | 2,065 | 2,042.5 | 2,052.5 | +2.5 | +0.1% | 16,400 |
| 2015/03/09 | 2,047.5 | 2,057.5 | 2,042.5 | 2,050 | -7.5 | -0.4% | 24,400 |
| 2015/03/06 | 2,047.5 | 2,062.5 | 2,047.5 | 2,057.5 | +10 | +0.5% | 17,000 |
| 2015/03/05 | 2,057.5 | 2,075 | 2,042.5 | 2,047.5 | -32.5 | -1.6% | 25,000 |
| 2015/03/04 | 2,070 | 2,082.5 | 2,035 | 2,080 | +5 | +0.2% | 36,200 |
| 2015/03/03 | 2,072.5 | 2,087.5 | 2,070 | 2,075 | +5 | +0.2% | 20,600 |
| 2015/03/02 | 2,055 | 2,077.5 | 2,055 | 2,070 | +2.5 | +0.1% | 21,600 |
| 2015/02/27 | 2,075 | 2,095 | 2,065 | 2,067.5 | -17.5 | -0.8% | 41,000 |
| 2015/02/26 | 2,057.5 | 2,087.5 | 2,042.5 | 2,085 | +32.5 | +1.6% | 30,400 |
| 2015/02/25 | 2,065 | 2,077.5 | 2,050 | 2,052.5 | -12.5 | -0.6% | 24,000 |
| 2015/02/24 | 2,057.5 | 2,080 | 2,055 | 2,065 | +7.5 | +0.4% | 30,000 |
| 2015/02/23 | 2,065 | 2,072.5 | 2,050 | 2,057.5 | -5 | -0.2% | 26,800 |
| 2015/02/20 | 2,062.5 | 2,075 | 2,047.5 | 2,062.5 | ±0 | ±0% | 33,800 |
| 2015/02/19 | 2,052.5 | 2,077.5 | 2,050 | 2,062.5 | +15 | +0.7% | 36,000 |
| 2015/02/18 | 2,105 | 2,125 | 2,030 | 2,047.5 | -55 | -2.6% | 71,200 |
| 2015/02/17 | 2,117.5 | 2,117.5 | 2,097.5 | 2,102.5 | -15 | -0.7% | 48,000 |
| 2015/02/16 | 2,105 | 2,125 | 2,105 | 2,117.5 | +27.5 | +1.3% | 68,600 |
| 2015/02/13 | 2,105 | 2,105 | 2,087.5 | 2,090 | +5 | +0.2% | 30,400 |
| 2015/02/12 | 2,100 | 2,122.5 | 2,077.5 | 2,085 | +12.5 | +0.6% | 79,800 |
| 2015/02/10 | 2,102.5 | 2,110 | 2,070 | 2,072.5 | -30 | -1.4% | 26,800 |
| 2015/02/09 | 2,080 | 2,110 | 2,072.5 | 2,102.5 | +47.5 | +2.3% | 18,800 |
| 2015/02/06 | 2,062.5 | 2,095 | 2,050 | 2,055 | -17.5 | -0.8% | 44,400 |
| 2015/02/05 | 2,050 | 2,110 | 2,050 | 2,072.5 | -7.5 | -0.4% | 44,400 |
| 2015/02/04 | 2,042.5 | 2,090 | 2,042.5 | 2,080 | +30 | +1.5% | 36,200 |
| 2015/02/03 | 2,100 | 2,100 | 2,045 | 2,050 | -57.5 | -2.7% | 34,400 |
| 2015/02/02 | 2,100 | 2,150 | 2,095 | 2,107.5 | +20 | +1% | 96,200 |
| 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 |
2551～
2600
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
