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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,361.5 | 1,376.5 | 1,360 | 1,375 | +13.5 | +1% | 35,200 |
| 2013/11/05 | 1,375 | 1,389 | 1,358 | 1,361.5 | -1 | -0.1% | 52,200 |
| 2013/11/01 | 1,365.5 | 1,377 | 1,355.5 | 1,362.5 | +3.5 | +0.3% | 25,000 |
| 2013/10/31 | 1,385 | 1,410.5 | 1,350 | 1,359 | -34.5 | -2.5% | 71,600 |
| 2013/10/30 | 1,390 | 1,406 | 1,389 | 1,393.5 | +20 | +1.5% | 73,600 |
| 2013/10/29 | 1,369 | 1,393 | 1,369 | 1,373.5 | -10 | -0.7% | 51,400 |
| 2013/10/28 | 1,383 | 1,387.5 | 1,368.5 | 1,383.5 | +2 | +0.1% | 35,800 |
| 2013/10/25 | 1,391 | 1,391 | 1,372 | 1,381.5 | -5.5 | -0.4% | 45,000 |
| 2013/10/24 | 1,388 | 1,388.5 | 1,369.5 | 1,387 | +6 | +0.4% | 51,600 |
| 2013/10/23 | 1,366 | 1,392.5 | 1,366 | 1,381 | +26.5 | +2% | 79,800 |
| 2013/10/22 | 1,349.5 | 1,359.5 | 1,344 | 1,354.5 | +10 | +0.7% | 33,000 |
| 2013/10/21 | 1,340 | 1,355 | 1,339.5 | 1,344.5 | +7 | +0.5% | 57,400 |
| 2013/10/18 | 1,335.5 | 1,341 | 1,330 | 1,337.5 | +2 | +0.1% | 47,200 |
| 2013/10/17 | 1,325.5 | 1,343 | 1,325.5 | 1,335.5 | +10.5 | +0.8% | 38,600 |
| 2013/10/16 | 1,329 | 1,338.5 | 1,324 | 1,325 | -2.5 | -0.2% | 33,000 |
| 2013/10/15 | 1,339 | 1,339 | 1,320 | 1,327.5 | -6.5 | -0.5% | 52,000 |
| 2013/10/11 | 1,316.5 | 1,337 | 1,316.5 | 1,334 | +24 | +1.8% | 87,400 |
| 2013/10/10 | 1,319.5 | 1,335 | 1,306 | 1,310 | -1.5 | -0.1% | 88,800 |
| 2013/10/09 | 1,324.5 | 1,325 | 1,309 | 1,311.5 | -7 | -0.5% | 62,400 |
| 2013/10/08 | 1,318 | 1,323 | 1,300 | 1,318.5 | +0.5 | ±0% | 67,600 |
| 2013/10/07 | 1,346 | 1,349 | 1,317 | 1,318 | +1 | +0.1% | 36,600 |
| 2013/10/04 | 1,301.5 | 1,334.5 | 1,295.5 | 1,317 | +10 | +0.8% | 44,000 |
| 2013/10/03 | 1,329.5 | 1,334 | 1,303.5 | 1,307 | -37.5 | -2.8% | 82,200 |
| 2013/10/02 | 1,390 | 1,390 | 1,344 | 1,344.5 | -47.5 | -3.4% | 134,200 |
| 2013/10/01 | 1,411.5 | 1,412 | 1,390 | 1,392 | -19.5 | -1.4% | 87,800 |
| 2013/09/30 | 1,452.5 | 1,465 | 1,410 | 1,411.5 | -88.5 | -5.9% | 148,400 |
| 2013/09/27 | 1,492.5 | 1,515 | 1,485.5 | 1,500 | +20 | +1.4% | 54,200 |
| 2013/09/26 | 1,495 | 1,495 | 1,438 | 1,480 | -2 | -0.1% | 54,000 |
| 2013/09/25 | 1,495 | 1,500 | 1,477.5 | 1,482 | -9.5 | -0.6% | 41,400 |
| 2013/09/24 | 1,476.5 | 1,507.5 | 1,469 | 1,491.5 | +11.5 | +0.8% | 59,600 |
| 2013/09/20 | 1,491.5 | 1,493 | 1,469 | 1,480 | -10 | -0.7% | 62,000 |
| 2013/09/19 | 1,475 | 1,492 | 1,475 | 1,490 | +16 | +1.1% | 31,800 |
| 2013/09/18 | 1,485 | 1,495 | 1,471.5 | 1,474 | -9 | -0.6% | 42,800 |
| 2013/09/17 | 1,474.5 | 1,485 | 1,461.5 | 1,483 | +23.5 | +1.6% | 33,800 |
| 2013/09/13 | 1,452 | 1,461.5 | 1,445 | 1,459.5 | -5.5 | -0.4% | 64,600 |
| 2013/09/12 | 1,452.5 | 1,478.5 | 1,452.5 | 1,465 | +7 | +0.5% | 42,400 |
| 2013/09/11 | 1,475 | 1,483.5 | 1,452.5 | 1,458 | -14.5 | -1% | 29,600 |
| 2013/09/10 | 1,462.5 | 1,479 | 1,452.5 | 1,472.5 | +11 | +0.8% | 33,200 |
| 2013/09/09 | 1,467.5 | 1,483 | 1,453 | 1,461.5 | -6 | -0.4% | 33,600 |
| 2013/09/06 | 1,462.5 | 1,468.5 | 1,427.5 | 1,467.5 | +5 | +0.3% | 27,400 |
| 2013/09/05 | 1,462.5 | 1,471 | 1,454 | 1,462.5 | +4.5 | +0.3% | 17,200 |
| 2013/09/04 | 1,464.5 | 1,465 | 1,447.5 | 1,458 | -6.5 | -0.4% | 8,800 |
| 2013/09/03 | 1,455 | 1,464.5 | 1,430 | 1,464.5 | +25 | +1.7% | 12,400 |
| 2013/09/02 | 1,444 | 1,444 | 1,427 | 1,439.5 | -1.5 | -0.1% | 6,000 |
| 2013/08/30 | 1,440.5 | 1,460 | 1,426.5 | 1,441 | +0.5 | ±0% | 40,400 |
| 2013/08/29 | 1,452 | 1,464 | 1,439.5 | 1,440.5 | +13.5 | +0.9% | 15,200 |
| 2013/08/28 | 1,425 | 1,437.5 | 1,384 | 1,427 | -11.5 | -0.8% | 32,400 |
| 2013/08/27 | 1,405.5 | 1,460 | 1,402.5 | 1,438.5 | +32.5 | +2.3% | 43,200 |
| 2013/08/26 | 1,382.5 | 1,435 | 1,382 | 1,406 | +26.5 | +1.9% | 72,800 |
| 2013/08/23 | 1,400.5 | 1,412.5 | 1,376 | 1,379.5 | -19 | -1.4% | 54,200 |
2701～
2750
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
