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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,447 | 1,447 | 1,431.5 | 1,432.5 | -16.5 | -1.1% | 34,600 |
| 2014/01/22 | 1,444.5 | 1,458 | 1,432 | 1,449 | -8.5 | -0.6% | 12,800 |
| 2014/01/21 | 1,444.5 | 1,460 | 1,444.5 | 1,457.5 | +8 | +0.6% | 24,800 |
| 2014/01/20 | 1,454.5 | 1,455 | 1,435 | 1,449.5 | +11 | +0.8% | 11,200 |
| 2014/01/17 | 1,415.5 | 1,456 | 1,415.5 | 1,438.5 | +12 | +0.8% | 21,600 |
| 2014/01/16 | 1,435 | 1,454 | 1,425 | 1,426.5 | -14 | -1% | 64,600 |
| 2014/01/15 | 1,425 | 1,442.5 | 1,425 | 1,440.5 | +24 | +1.7% | 37,400 |
| 2014/01/14 | 1,415 | 1,426 | 1,411.5 | 1,416.5 | -27 | -1.9% | 38,000 |
| 2014/01/10 | 1,446 | 1,449 | 1,430 | 1,443.5 | -14.5 | -1% | 29,200 |
| 2014/01/09 | 1,465 | 1,467.5 | 1,441 | 1,458 | -11 | -0.7% | 21,200 |
| 2014/01/08 | 1,416 | 1,470 | 1,416 | 1,469 | +47 | +3.3% | 52,800 |
| 2014/01/07 | 1,440 | 1,447.5 | 1,421 | 1,422 | -26.5 | -1.8% | 35,800 |
| 2014/01/06 | 1,450 | 1,450 | 1,431.5 | 1,448.5 | -0.5 | ±0% | 46,200 |
| 2013/12/30 | 1,399.5 | 1,468.5 | 1,398.5 | 1,449 | +51 | +3.6% | 68,000 |
| 2013/12/27 | 1,395 | 1,398 | 1,385 | 1,398 | +13.5 | +1% | 23,400 |
| 2013/12/26 | 1,373.5 | 1,389.5 | 1,373.5 | 1,384.5 | +12.5 | +0.9% | 28,400 |
| 2013/12/25 | 1,361.5 | 1,375.5 | 1,360 | 1,372 | +13 | +1% | 44,600 |
| 2013/12/24 | 1,369.5 | 1,373.5 | 1,357.5 | 1,359 | +3 | +0.2% | 55,800 |
| 2013/12/20 | 1,360.5 | 1,368.5 | 1,350.5 | 1,356 | -6.5 | -0.5% | 44,400 |
| 2013/12/19 | 1,376.5 | 1,385 | 1,355 | 1,362.5 | -6 | -0.4% | 35,200 |
| 2013/12/18 | 1,366 | 1,384.5 | 1,366 | 1,368.5 | -1.5 | -0.1% | 27,200 |
| 2013/12/17 | 1,387 | 1,388 | 1,361 | 1,370 | +4.5 | +0.3% | 41,200 |
| 2013/12/16 | 1,376.5 | 1,379 | 1,361.5 | 1,365.5 | -11 | -0.8% | 42,800 |
| 2013/12/13 | 1,383 | 1,386 | 1,375.5 | 1,376.5 | -10 | -0.7% | 49,600 |
| 2013/12/12 | 1,391.5 | 1,393 | 1,383.5 | 1,386.5 | -6.5 | -0.5% | 23,400 |
| 2013/12/11 | 1,400.5 | 1,407 | 1,387.5 | 1,393 | -7 | -0.5% | 17,600 |
| 2013/12/10 | 1,413.5 | 1,413.5 | 1,397 | 1,400 | -10 | -0.7% | 15,200 |
| 2013/12/09 | 1,406 | 1,414 | 1,405.5 | 1,410 | +1.5 | +0.1% | 39,000 |
| 2013/12/06 | 1,378.5 | 1,412 | 1,376 | 1,408.5 | +30 | +2.2% | 36,400 |
| 2013/12/05 | 1,390 | 1,399.5 | 1,377.5 | 1,378.5 | -13.5 | -1% | 35,400 |
| 2013/12/04 | 1,393 | 1,406.5 | 1,389.5 | 1,392 | -19.5 | -1.4% | 24,400 |
| 2013/12/03 | 1,413.5 | 1,422.5 | 1,400.5 | 1,411.5 | -3.5 | -0.2% | 35,600 |
| 2013/12/02 | 1,400 | 1,420 | 1,387 | 1,415 | +14.5 | +1% | 65,000 |
| 2013/11/29 | 1,388.5 | 1,404 | 1,380.5 | 1,400.5 | +10 | +0.7% | 29,200 |
| 2013/11/28 | 1,392.5 | 1,403 | 1,386 | 1,390.5 | -2 | -0.1% | 21,800 |
| 2013/11/27 | 1,394 | 1,404.5 | 1,391 | 1,392.5 | +2.5 | +0.2% | 31,400 |
| 2013/11/26 | 1,375.5 | 1,394 | 1,375.5 | 1,390 | +3.5 | +0.3% | 29,400 |
| 2013/11/25 | 1,390 | 1,396.5 | 1,383 | 1,386.5 | -6.5 | -0.5% | 12,800 |
| 2013/11/22 | 1,393 | 1,399.5 | 1,390 | 1,393 | +19.5 | +1.4% | 40,400 |
| 2013/11/21 | 1,372 | 1,398 | 1,372 | 1,373.5 | +1.5 | +0.1% | 34,600 |
| 2013/11/20 | 1,370 | 1,389.5 | 1,370 | 1,372 | -2 | -0.1% | 37,000 |
| 2013/11/19 | 1,385 | 1,394.5 | 1,365.5 | 1,374 | -11 | -0.8% | 50,000 |
| 2013/11/18 | 1,391 | 1,400 | 1,380 | 1,385 | -5 | -0.4% | 25,800 |
| 2013/11/15 | 1,389.5 | 1,406 | 1,387 | 1,390 | +4 | +0.3% | 55,000 |
| 2013/11/14 | 1,380 | 1,388 | 1,375.5 | 1,386 | +14 | +1% | 25,400 |
| 2013/11/13 | 1,381.5 | 1,385 | 1,358.5 | 1,372 | -13.5 | -1% | 63,600 |
| 2013/11/12 | 1,357.5 | 1,387.5 | 1,357.5 | 1,385.5 | +19.5 | +1.4% | 30,800 |
| 2013/11/11 | 1,360.5 | 1,372.5 | 1,355 | 1,366 | +11.5 | +0.8% | 31,400 |
| 2013/11/08 | 1,360 | 1,360.5 | 1,348 | 1,354.5 | -16 | -1.2% | 33,600 |
| 2013/11/07 | 1,370 | 1,376 | 1,360 | 1,370.5 | -4.5 | -0.3% | 52,200 |
2651～
2700
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
