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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,910 | 2,037.5 | 1,910 | 1,950 | +35 | +1.8% | 96,800 |
| 2013/03/28 | 1,837.5 | 1,927.5 | 1,820 | 1,915 | +100 | +5.5% | 59,200 |
| 2013/03/27 | 1,765 | 1,835 | 1,760 | 1,815 | +5 | +0.3% | 21,600 |
| 2013/03/26 | 1,800 | 1,817.5 | 1,800 | 1,810 | +10 | +0.6% | 23,800 |
| 2013/03/25 | 1,807.5 | 1,822.5 | 1,795 | 1,800 | +27.5 | +1.6% | 37,600 |
| 2013/03/22 | 1,805 | 1,805 | 1,765 | 1,772.5 | -25 | -1.4% | 23,400 |
| 2013/03/21 | 1,775 | 1,810 | 1,775 | 1,797.5 | +20 | +1.1% | 25,800 |
| 2013/03/19 | 1,805 | 1,817.5 | 1,737.5 | 1,777.5 | -5 | -0.3% | 37,800 |
| 2013/03/18 | 1,840 | 1,840 | 1,775 | 1,782.5 | -7.5 | -0.4% | 28,800 |
| 2013/03/15 | 1,750 | 1,810 | 1,750 | 1,790 | +70 | +4.1% | 53,600 |
| 2013/03/14 | 1,695 | 1,725 | 1,695 | 1,720 | +12.5 | +0.7% | 31,000 |
| 2013/03/13 | 1,717.5 | 1,725 | 1,690 | 1,707.5 | -10 | -0.6% | 16,200 |
| 2013/03/12 | 1,725 | 1,725 | 1,700 | 1,717.5 | -22.5 | -1.3% | 32,600 |
| 2013/03/11 | 1,737.5 | 1,742.5 | 1,707.5 | 1,740 | +35 | +2.1% | 28,400 |
| 2013/03/08 | 1,692.5 | 1,710 | 1,692.5 | 1,705 | +10 | +0.6% | 56,600 |
| 2013/03/07 | 1,737.5 | 1,737.5 | 1,690 | 1,695 | -42.5 | -2.4% | 31,000 |
| 2013/03/06 | 1,695 | 1,737.5 | 1,695 | 1,737.5 | +40 | +2.4% | 13,400 |
| 2013/03/05 | 1,722.5 | 1,735 | 1,695 | 1,697.5 | -25 | -1.5% | 13,000 |
| 2013/03/04 | 1,725 | 1,745 | 1,710 | 1,722.5 | -2.5 | -0.1% | 38,400 |
| 2013/03/01 | 1,780 | 1,780 | 1,712.5 | 1,725 | -55 | -3.1% | 28,800 |
| 2013/02/28 | 1,670 | 1,785 | 1,655 | 1,780 | +107.5 | +6.4% | 106,000 |
| 2013/02/27 | 1,597.5 | 1,675 | 1,597.5 | 1,672.5 | +62.5 | +3.9% | 39,800 |
| 2013/02/26 | 1,550 | 1,625 | 1,550 | 1,610 | +10 | +0.6% | 33,200 |
| 2013/02/25 | 1,550 | 1,605 | 1,550 | 1,600 | +60 | +3.9% | 20,800 |
| 2013/02/22 | 1,557.5 | 1,572.5 | 1,496 | 1,540 | -37.5 | -2.4% | 18,600 |
| 2013/02/21 | 1,605 | 1,605 | 1,567.5 | 1,577.5 | -25 | -1.6% | 30,600 |
| 2013/02/20 | 1,542.5 | 1,617.5 | 1,542.5 | 1,602.5 | +87.5 | +5.8% | 44,400 |
| 2013/02/19 | 1,520 | 1,540 | 1,515 | 1,515 | -5 | -0.3% | 8,800 |
| 2013/02/18 | 1,537.5 | 1,537.5 | 1,493 | 1,520 | +43.5 | +2.9% | 17,600 |
| 2013/02/15 | 1,486.5 | 1,486.5 | 1,451 | 1,476.5 | -14 | -0.9% | 23,800 |
| 2013/02/14 | 1,480 | 1,496 | 1,465 | 1,490.5 | +10.5 | +0.7% | 10,800 |
| 2013/02/13 | 1,520 | 1,525 | 1,456 | 1,480 | -37.5 | -2.5% | 37,200 |
| 2013/02/12 | 1,522.5 | 1,540 | 1,502.5 | 1,517.5 | -2.5 | -0.2% | 19,400 |
| 2013/02/08 | 1,532.5 | 1,550 | 1,507.5 | 1,520 | -12.5 | -0.8% | 22,200 |
| 2013/02/07 | 1,585 | 1,615 | 1,532.5 | 1,532.5 | -87.5 | -5.4% | 49,800 |
| 2013/02/06 | 1,620 | 1,642.5 | 1,595 | 1,620 | -12.5 | -0.8% | 34,400 |
| 2013/02/05 | 1,650 | 1,650 | 1,615 | 1,632.5 | -32.5 | -2% | 24,400 |
| 2013/02/04 | 1,595 | 1,690 | 1,590 | 1,665 | +95 | +6.1% | 76,000 |
| 2013/02/01 | 1,490 | 1,575 | 1,490 | 1,570 | +97.5 | +6.6% | 86,000 |
| 2013/01/31 | 1,413 | 1,474 | 1,397 | 1,472.5 | +64 | +4.5% | 44,000 |
| 2013/01/30 | 1,397.5 | 1,414.5 | 1,377 | 1,408.5 | +34 | +2.5% | 21,000 |
| 2013/01/29 | 1,373 | 1,396 | 1,373 | 1,374.5 | +1.5 | +0.1% | 18,400 |
| 2013/01/28 | 1,396.5 | 1,405 | 1,373 | 1,373 | -42 | -3% | 32,800 |
| 2013/01/25 | 1,404.5 | 1,425 | 1,404.5 | 1,415 | +10 | +0.7% | 24,200 |
| 2013/01/24 | 1,407 | 1,408.5 | 1,395 | 1,405 | -2 | -0.1% | 9,000 |
| 2013/01/23 | 1,409.5 | 1,425 | 1,395.5 | 1,407 | -6.5 | -0.5% | 16,000 |
| 2013/01/22 | 1,400 | 1,418.5 | 1,396 | 1,413.5 | +7.5 | +0.5% | 27,400 |
| 2013/01/21 | 1,401 | 1,410 | 1,389 | 1,406 | -11 | -0.8% | 18,600 |
| 2013/01/18 | 1,414 | 1,417.5 | 1,376.5 | 1,417 | +27 | +1.9% | 29,000 |
| 2013/01/17 | 1,365.5 | 1,390 | 1,350 | 1,390 | +25.5 | +1.9% | 49,400 |
2851～
2900
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
