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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 2014/03/17 | 1,430.5 | 1,447.5 | 1,375.5 | 1,386 | -44.5 | -3.1% | 81,000 |
| 2014/03/14 | 1,442.5 | 1,448.5 | 1,430.5 | 1,430.5 | -37 | -2.5% | 69,200 |
| 2014/03/13 | 1,464 | 1,472 | 1,464 | 1,467.5 | +2.5 | +0.2% | 15,200 |
| 2014/03/12 | 1,480 | 1,480 | 1,462 | 1,465 | -33 | -2.2% | 61,800 |
| 2014/03/11 | 1,502.5 | 1,507.5 | 1,493.5 | 1,498 | -9.5 | -0.6% | 36,800 |
| 2014/03/10 | 1,550 | 1,552.5 | 1,502.5 | 1,507.5 | -42.5 | -2.7% | 39,400 |
| 2014/03/07 | 1,547.5 | 1,552.5 | 1,535 | 1,550 | +15 | +1% | 27,000 |
| 2014/03/06 | 1,517.5 | 1,542.5 | 1,500 | 1,535 | +25 | +1.7% | 24,600 |
| 2014/03/05 | 1,502.5 | 1,515 | 1,500 | 1,510 | +2.5 | +0.2% | 20,400 |
| 2014/03/04 | 1,482 | 1,510 | 1,474.5 | 1,507.5 | +25 | +1.7% | 26,000 |
| 2014/03/03 | 1,483 | 1,483 | 1,452.5 | 1,482.5 | +0.5 | ±0% | 14,800 |
| 2014/02/28 | 1,507.5 | 1,507.5 | 1,475 | 1,482 | -25.5 | -1.7% | 41,600 |
| 2014/02/27 | 1,510 | 1,525 | 1,500 | 1,507.5 | -7.5 | -0.5% | 13,800 |
| 2014/02/26 | 1,505 | 1,525 | 1,502.5 | 1,515 | -5 | -0.3% | 18,800 |
| 2014/02/25 | 1,537.5 | 1,537.5 | 1,505 | 1,520 | +10 | +0.7% | 28,800 |
| 2014/02/24 | 1,537.5 | 1,552.5 | 1,500 | 1,510 | -45 | -2.9% | 43,000 |
| 2014/02/21 | 1,545 | 1,560 | 1,532.5 | 1,555 | +10 | +0.6% | 21,800 |
| 2014/02/20 | 1,575 | 1,575 | 1,540 | 1,545 | -25 | -1.6% | 22,000 |
| 2014/02/19 | 1,572.5 | 1,582.5 | 1,565 | 1,570 | +7.5 | +0.5% | 40,800 |
| 2014/02/18 | 1,547.5 | 1,572.5 | 1,535 | 1,562.5 | +27.5 | +1.8% | 71,000 |
| 2014/02/17 | 1,527.5 | 1,547.5 | 1,515 | 1,535 | +30 | +2% | 44,200 |
| 2014/02/14 | 1,532.5 | 1,537.5 | 1,492.5 | 1,505 | -37.5 | -2.4% | 27,600 |
| 2014/02/13 | 1,547.5 | 1,557.5 | 1,530 | 1,542.5 | -5 | -0.3% | 42,000 |
| 2014/02/12 | 1,537.5 | 1,562.5 | 1,535 | 1,547.5 | +20 | +1.3% | 58,400 |
| 2014/02/10 | 1,495 | 1,537.5 | 1,489.5 | 1,527.5 | +43.5 | +2.9% | 71,000 |
| 2014/02/07 | 1,464.5 | 1,492.5 | 1,460 | 1,484 | +43.5 | +3% | 52,600 |
| 2014/02/06 | 1,410 | 1,458.5 | 1,410 | 1,440.5 | +34.5 | +2.5% | 49,200 |
| 2014/02/05 | 1,410 | 1,424.5 | 1,402.5 | 1,406 | -0.5 | ±0% | 63,800 |
| 2014/02/04 | 1,411 | 1,443.5 | 1,385.5 | 1,406.5 | -48.5 | -3.3% | 112,000 |
| 2014/02/03 | 1,491.5 | 1,491.5 | 1,436 | 1,455 | -43.5 | -2.9% | 38,200 |
| 2014/01/31 | 1,410 | 1,505 | 1,410 | 1,498.5 | +100.5 | +7.2% | 136,400 |
| 2014/01/30 | 1,446.5 | 1,446.5 | 1,382.5 | 1,398 | -55 | -3.8% | 131,800 |
| 2014/01/29 | 1,406 | 1,461.5 | 1,406 | 1,453 | +55 | +3.9% | 62,200 |
| 2014/01/28 | 1,400 | 1,412.5 | 1,398 | 1,398 | -2 | -0.1% | 36,800 |
| 2014/01/27 | 1,408.5 | 1,436.5 | 1,400 | 1,400 | -35 | -2.4% | 55,200 |
| 2014/01/24 | 1,416.5 | 1,442.5 | 1,416 | 1,435 | +2.5 | +0.2% | 45,000 |
2601～
2650
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
