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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,412.5 | 1,412.5 | 1,373.5 | 1,398.5 | -24 | -1.7% | 97,800 |
| 2013/08/21 | 1,440 | 1,440.5 | 1,409.5 | 1,422.5 | -17.5 | -1.2% | 65,800 |
| 2013/08/20 | 1,483.5 | 1,483.5 | 1,440 | 1,440 | -18.5 | -1.3% | 34,400 |
| 2013/08/19 | 1,467 | 1,469.5 | 1,456 | 1,458.5 | -3 | -0.2% | 50,800 |
| 2013/08/16 | 1,475 | 1,480 | 1,461.5 | 1,461.5 | -13.5 | -0.9% | 25,000 |
| 2013/08/15 | 1,499.5 | 1,499.5 | 1,470 | 1,475 | +1.5 | +0.1% | 54,000 |
| 2013/08/14 | 1,512.5 | 1,522.5 | 1,462.5 | 1,473.5 | -56.5 | -3.7% | 66,600 |
| 2013/08/13 | 1,507.5 | 1,542.5 | 1,486.5 | 1,530 | +47 | +3.2% | 18,800 |
| 2013/08/12 | 1,463.5 | 1,498 | 1,453.5 | 1,483 | +19.5 | +1.3% | 33,000 |
| 2013/08/09 | 1,500 | 1,515 | 1,459.5 | 1,463.5 | -54 | -3.6% | 46,200 |
| 2013/08/08 | 1,580 | 1,590 | 1,505 | 1,517.5 | -82.5 | -5.2% | 56,000 |
| 2013/08/07 | 1,600 | 1,617.5 | 1,577.5 | 1,600 | -10 | -0.6% | 31,800 |
| 2013/08/06 | 1,615 | 1,615 | 1,592.5 | 1,610 | +15 | +0.9% | 24,200 |
| 2013/08/05 | 1,602.5 | 1,620 | 1,587.5 | 1,595 | -25 | -1.5% | 54,200 |
| 2013/08/02 | 1,627.5 | 1,627.5 | 1,607.5 | 1,620 | -7.5 | -0.5% | 28,600 |
| 2013/08/01 | 1,610 | 1,642.5 | 1,600 | 1,627.5 | +15 | +0.9% | 11,600 |
| 2013/07/31 | 1,655 | 1,655 | 1,600 | 1,612.5 | -42.5 | -2.6% | 28,200 |
| 2013/07/30 | 1,625 | 1,672.5 | 1,615 | 1,655 | +27.5 | +1.7% | 23,200 |
| 2013/07/29 | 1,650 | 1,650 | 1,615 | 1,627.5 | -37.5 | -2.3% | 26,000 |
| 2013/07/26 | 1,667.5 | 1,675 | 1,650 | 1,665 | ±0 | ±0% | 20,800 |
| 2013/07/25 | 1,672.5 | 1,692.5 | 1,665 | 1,665 | -12.5 | -0.7% | 19,000 |
| 2013/07/24 | 1,667.5 | 1,697.5 | 1,667.5 | 1,677.5 | -5 | -0.3% | 6,600 |
| 2013/07/23 | 1,690 | 1,705 | 1,675 | 1,682.5 | -5 | -0.3% | 42,200 |
| 2013/07/22 | 1,682.5 | 1,692.5 | 1,640 | 1,687.5 | +40 | +2.4% | 50,000 |
| 2013/07/19 | 1,687.5 | 1,687.5 | 1,647.5 | 1,647.5 | -42.5 | -2.5% | 38,400 |
| 2013/07/18 | 1,617.5 | 1,710 | 1,617.5 | 1,690 | +55 | +3.4% | 65,400 |
| 2013/07/17 | 1,690 | 1,697.5 | 1,615 | 1,635 | -45 | -2.7% | 119,000 |
| 2013/07/16 | 1,800 | 1,800 | 1,677.5 | 1,680 | -130 | -7.2% | 122,800 |
| 2013/07/12 | 1,807.5 | 1,822.5 | 1,790 | 1,810 | +27.5 | +1.5% | 24,800 |
| 2013/07/11 | 1,787.5 | 1,787.5 | 1,762.5 | 1,782.5 | -5 | -0.3% | 12,600 |
| 2013/07/10 | 1,780 | 1,807.5 | 1,772.5 | 1,787.5 | -20 | -1.1% | 24,000 |
| 2013/07/09 | 1,827.5 | 1,835 | 1,805 | 1,807.5 | -25 | -1.4% | 18,800 |
| 2013/07/08 | 1,865 | 1,865 | 1,832.5 | 1,832.5 | -10 | -0.5% | 16,000 |
| 2013/07/05 | 1,842.5 | 1,845 | 1,815 | 1,842.5 | +27.5 | +1.5% | 13,800 |
| 2013/07/04 | 1,820 | 1,825 | 1,800 | 1,815 | +7.5 | +0.4% | 14,200 |
| 2013/07/03 | 1,777.5 | 1,815 | 1,772.5 | 1,807.5 | +32.5 | +1.8% | 13,600 |
| 2013/07/02 | 1,737.5 | 1,782.5 | 1,737.5 | 1,775 | +65 | +3.8% | 33,000 |
| 2013/07/01 | 1,715 | 1,735 | 1,680 | 1,710 | -5 | -0.3% | 24,000 |
| 2013/06/28 | 1,675 | 1,720 | 1,645 | 1,715 | +60 | +3.6% | 31,800 |
| 2013/06/27 | 1,625 | 1,660 | 1,625 | 1,655 | +30 | +1.8% | 25,000 |
| 2013/06/26 | 1,695 | 1,695 | 1,602.5 | 1,625 | -22.5 | -1.4% | 15,800 |
| 2013/06/25 | 1,697.5 | 1,722.5 | 1,640 | 1,647.5 | -50 | -2.9% | 29,200 |
| 2013/06/24 | 1,682.5 | 1,737.5 | 1,680 | 1,697.5 | +15 | +0.9% | 31,400 |
| 2013/06/21 | 1,645 | 1,682.5 | 1,610 | 1,682.5 | ±0 | ±0% | 25,200 |
| 2013/06/20 | 1,677.5 | 1,687.5 | 1,650 | 1,682.5 | +2.5 | +0.1% | 25,200 |
| 2013/06/19 | 1,692.5 | 1,725 | 1,652.5 | 1,680 | -5 | -0.3% | 21,000 |
| 2013/06/18 | 1,637.5 | 1,687.5 | 1,637.5 | 1,685 | +32.5 | +2% | 79,600 |
| 2013/06/17 | 1,590 | 1,655 | 1,565 | 1,652.5 | +70 | +4.4% | 35,400 |
| 2013/06/14 | 1,575 | 1,607.5 | 1,575 | 1,582.5 | +35 | +2.3% | 37,400 |
| 2013/06/13 | 1,635 | 1,635 | 1,540 | 1,547.5 | -77.5 | -4.8% | 73,000 |
2751～
2800
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
