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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,635 | 1,652.5 | 1,610 | 1,625 | -30 | -1.8% | 47,800 |
| 2013/06/11 | 1,665 | 1,712.5 | 1,650 | 1,655 | -12.5 | -0.7% | 38,800 |
| 2013/06/10 | 1,645 | 1,705 | 1,645 | 1,667.5 | +57.5 | +3.6% | 27,600 |
| 2013/06/07 | 1,665 | 1,680 | 1,580 | 1,610 | -67.5 | -4% | 38,400 |
| 2013/06/06 | 1,700 | 1,707.5 | 1,662.5 | 1,677.5 | -57.5 | -3.3% | 39,600 |
| 2013/06/05 | 1,690 | 1,812.5 | 1,690 | 1,735 | +62.5 | +3.7% | 32,000 |
| 2013/06/04 | 1,695 | 1,695 | 1,637.5 | 1,672.5 | -27.5 | -1.6% | 70,400 |
| 2013/06/03 | 1,755 | 1,755 | 1,700 | 1,700 | -57.5 | -3.3% | 54,000 |
| 2013/05/31 | 1,762.5 | 1,792.5 | 1,717.5 | 1,757.5 | +7.5 | +0.4% | 35,600 |
| 2013/05/30 | 1,775 | 1,830 | 1,742.5 | 1,750 | -55 | -3% | 29,400 |
| 2013/05/29 | 1,797.5 | 1,865 | 1,795 | 1,805 | -7.5 | -0.4% | 30,800 |
| 2013/05/28 | 1,810 | 1,845 | 1,775 | 1,812.5 | +37.5 | +2.1% | 50,600 |
| 2013/05/27 | 1,900 | 1,915 | 1,757.5 | 1,775 | -125 | -6.6% | 31,600 |
| 2013/05/24 | 1,952.5 | 1,967.5 | 1,885 | 1,900 | -62.5 | -3.2% | 64,200 |
| 2013/05/23 | 1,975 | 2,030 | 1,952.5 | 1,962.5 | -35 | -1.8% | 80,200 |
| 2013/05/22 | 1,992.5 | 2,010 | 1,992.5 | 1,997.5 | -2.5 | -0.1% | 30,000 |
| 2013/05/21 | 2,015 | 2,020 | 1,987.5 | 2,000 | -7.5 | -0.4% | 43,600 |
| 2013/05/20 | 2,050 | 2,075 | 2,007.5 | 2,007.5 | +77.5 | +4% | 170,000 |
| 2013/05/17 | 1,877.5 | 1,942.5 | 1,877.5 | 1,930 | +20 | +1% | 41,000 |
| 2013/05/16 | 1,937.5 | 1,937.5 | 1,875 | 1,910 | -47.5 | -2.4% | 60,200 |
| 2013/05/15 | 1,960 | 1,965 | 1,937.5 | 1,957.5 | ±0 | ±0% | 54,400 |
| 2013/05/14 | 1,930 | 1,970 | 1,930 | 1,957.5 | +45 | +2.4% | 43,600 |
| 2013/05/13 | 1,887.5 | 1,915 | 1,880 | 1,912.5 | +32.5 | +1.7% | 42,200 |
| 2013/05/10 | 1,825 | 1,880 | 1,815 | 1,880 | +45 | +2.5% | 77,200 |
| 2013/05/09 | 1,835 | 1,880 | 1,777.5 | 1,835 | ±0 | ±0% | 79,600 |
| 2013/05/08 | 1,825 | 1,835 | 1,812.5 | 1,835 | +35 | +1.9% | 40,400 |
| 2013/05/07 | 1,792.5 | 1,810 | 1,785 | 1,800 | +42.5 | +2.4% | 80,000 |
| 2013/05/02 | 1,760 | 1,770 | 1,742.5 | 1,757.5 | +2.5 | +0.1% | 42,400 |
| 2013/05/01 | 1,742.5 | 1,760 | 1,732.5 | 1,755 | +27.5 | +1.6% | 36,000 |
| 2013/04/30 | 1,725 | 1,747.5 | 1,725 | 1,727.5 | +5 | +0.3% | 25,600 |
| 2013/04/26 | 1,720 | 1,730 | 1,717.5 | 1,722.5 | -5 | -0.3% | 57,800 |
| 2013/04/25 | 1,710 | 1,730 | 1,710 | 1,727.5 | +2.5 | +0.1% | 40,800 |
| 2013/04/24 | 1,710 | 1,725 | 1,697.5 | 1,725 | +32.5 | +1.9% | 42,200 |
| 2013/04/23 | 1,690 | 1,702.5 | 1,667.5 | 1,692.5 | +27.5 | +1.7% | 42,600 |
| 2013/04/22 | 1,710 | 1,710 | 1,665 | 1,665 | -10 | -0.6% | 51,800 |
| 2013/04/19 | 1,680 | 1,700 | 1,655 | 1,675 | +30 | +1.8% | 33,000 |
| 2013/04/18 | 1,712.5 | 1,715 | 1,635 | 1,645 | -67.5 | -3.9% | 72,600 |
| 2013/04/17 | 1,732.5 | 1,732.5 | 1,710 | 1,712.5 | +10 | +0.6% | 17,400 |
| 2013/04/16 | 1,677.5 | 1,710 | 1,665 | 1,702.5 | +2.5 | +0.1% | 21,800 |
| 2013/04/15 | 1,735 | 1,735 | 1,692.5 | 1,700 | -17.5 | -1% | 18,000 |
| 2013/04/12 | 1,695 | 1,725 | 1,685 | 1,717.5 | +5 | +0.3% | 27,800 |
| 2013/04/11 | 1,665 | 1,717.5 | 1,665 | 1,712.5 | +55 | +3.3% | 42,600 |
| 2013/04/10 | 1,710 | 1,717.5 | 1,645 | 1,657.5 | -87.5 | -5% | 115,200 |
| 2013/04/09 | 1,750 | 1,752.5 | 1,710 | 1,745 | -7.5 | -0.4% | 31,000 |
| 2013/04/08 | 1,675 | 1,757.5 | 1,675 | 1,752.5 | +47.5 | +2.8% | 58,600 |
| 2013/04/05 | 1,752.5 | 1,785 | 1,700 | 1,705 | -45 | -2.6% | 44,800 |
| 2013/04/04 | 1,702.5 | 1,750 | 1,682.5 | 1,750 | +50 | +2.9% | 33,000 |
| 2013/04/03 | 1,700 | 1,720 | 1,682.5 | 1,700 | -22.5 | -1.3% | 54,800 |
| 2013/04/02 | 1,630 | 1,780 | 1,630 | 1,722.5 | +117.5 | +7.3% | 144,000 |
| 2013/04/01 | 1,745 | 1,755 | 1,600 | 1,605 | -345 | -17.7% | 192,400 |
2801～
2850
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
