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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,398 | 1,410.5 | 1,364 | 1,364.5 | -46 | -3.3% | 121,600 |
| 2013/01/15 | 1,420 | 1,429.5 | 1,405.5 | 1,410.5 | +5.5 | +0.4% | 78,400 |
| 2013/01/11 | 1,399 | 1,410 | 1,399 | 1,405 | +12.5 | +0.9% | 18,600 |
| 2013/01/10 | 1,366.5 | 1,400 | 1,366.5 | 1,392.5 | +16 | +1.2% | 18,200 |
| 2013/01/09 | 1,345 | 1,386 | 1,344 | 1,376.5 | +34 | +2.5% | 29,000 |
| 2013/01/08 | 1,356.5 | 1,368.5 | 1,320 | 1,342.5 | -36.5 | -2.6% | 27,800 |
| 2013/01/07 | 1,390.5 | 1,400 | 1,379 | 1,379 | -11.5 | -0.8% | 12,400 |
| 2013/01/04 | 1,400 | 1,402 | 1,386.5 | 1,390.5 | +4.5 | +0.3% | 13,800 |
| 2012/12/28 | 1,385.5 | 1,395 | 1,380 | 1,386 | +18 | +1.3% | 26,400 |
| 2012/12/27 | 1,335 | 1,375.5 | 1,335 | 1,368 | +40 | +3% | 41,400 |
| 2012/12/26 | 1,329 | 1,329 | 1,306.5 | 1,328 | +17 | +1.3% | 32,200 |
| 2012/12/25 | 1,340 | 1,344.5 | 1,302.5 | 1,311 | -27 | -2% | 21,600 |
| 2012/12/21 | 1,311 | 1,338 | 1,310 | 1,338 | +27 | +2.1% | 20,400 |
| 2012/12/20 | 1,331 | 1,333 | 1,308 | 1,311 | -1.5 | -0.1% | 42,800 |
| 2012/12/19 | 1,305 | 1,321 | 1,301 | 1,312.5 | +12 | +0.9% | 37,800 |
| 2012/12/18 | 1,332 | 1,332 | 1,280 | 1,300.5 | -23 | -1.7% | 75,400 |
| 2012/12/17 | 1,310 | 1,340 | 1,302 | 1,323.5 | +53.5 | +4.2% | 48,200 |
| 2012/12/14 | 1,243 | 1,287 | 1,243 | 1,270 | -19 | -1.5% | 48,000 |
| 2012/12/13 | 1,265 | 1,295 | 1,262.5 | 1,289 | +35 | +2.8% | 30,400 |
| 2012/12/12 | 1,250.5 | 1,259 | 1,250.5 | 1,254 | +3.5 | +0.3% | 21,400 |
| 2012/12/11 | 1,255 | 1,255 | 1,245.5 | 1,250.5 | -9.5 | -0.8% | 65,800 |
| 2012/12/10 | 1,270 | 1,270 | 1,258 | 1,260 | +4 | +0.3% | 6,200 |
| 2012/12/07 | 1,260 | 1,263 | 1,255 | 1,256 | -1.5 | -0.1% | 12,200 |
| 2012/12/06 | 1,249.5 | 1,263 | 1,247.5 | 1,257.5 | +8 | +0.6% | 15,800 |
| 2012/12/05 | 1,247.5 | 1,257.5 | 1,237 | 1,249.5 | +10.5 | +0.8% | 21,400 |
| 2012/12/04 | 1,234 | 1,245 | 1,226 | 1,239 | +5 | +0.4% | 25,200 |
| 2012/12/03 | 1,234.5 | 1,243 | 1,233 | 1,234 | +3 | +0.2% | 4,800 |
| 2012/11/30 | 1,249.5 | 1,250 | 1,231 | 1,231 | +4 | +0.3% | 21,600 |
| 2012/11/29 | 1,249.5 | 1,249.5 | 1,227 | 1,227 | +2.5 | +0.2% | 43,400 |
| 2012/11/28 | 1,223.5 | 1,226 | 1,214.5 | 1,224.5 | +15 | +1.2% | 30,000 |
| 2012/11/27 | 1,245.5 | 1,250.5 | 1,205.5 | 1,209.5 | -23 | -1.9% | 57,800 |
| 2012/11/26 | 1,275 | 1,275 | 1,232.5 | 1,232.5 | -27.5 | -2.2% | 16,000 |
| 2012/11/22 | 1,261 | 1,262.5 | 1,251 | 1,260 | -0.5 | ±0% | 24,000 |
| 2012/11/21 | 1,254.5 | 1,262.5 | 1,252.5 | 1,260.5 | +6 | +0.5% | 24,400 |
| 2012/11/20 | 1,245 | 1,260 | 1,235.5 | 1,254.5 | +33.5 | +2.7% | 47,000 |
| 2012/11/19 | 1,214.5 | 1,224 | 1,211 | 1,221 | +6.5 | +0.5% | 13,000 |
| 2012/11/16 | 1,214.5 | 1,224 | 1,199.5 | 1,214.5 | ±0 | ±0% | 24,600 |
| 2012/11/15 | 1,182 | 1,214.5 | 1,182 | 1,214.5 | +46.5 | +4% | 25,200 |
| 2012/11/14 | 1,200 | 1,200 | 1,163 | 1,168 | -28.5 | -2.4% | 22,400 |
| 2012/11/13 | 1,182.5 | 1,205.5 | 1,182.5 | 1,196.5 | +14 | +1.2% | 18,000 |
| 2012/11/12 | 1,197.5 | 1,223.5 | 1,182.5 | 1,182.5 | -15 | -1.3% | 10,200 |
| 2012/11/09 | 1,195.5 | 1,213 | 1,188.5 | 1,197.5 | +14 | +1.2% | 22,800 |
| 2012/11/08 | 1,220.5 | 1,220.5 | 1,181 | 1,183.5 | -37 | -3% | 52,600 |
| 2012/11/07 | 1,243 | 1,258 | 1,213 | 1,220.5 | -25 | -2% | 22,200 |
| 2012/11/06 | 1,254 | 1,256 | 1,202.5 | 1,245.5 | -8.5 | -0.7% | 53,000 |
| 2012/11/05 | 1,296.5 | 1,297 | 1,245 | 1,254 | -33.5 | -2.6% | 17,400 |
| 2012/11/02 | 1,256.5 | 1,287.5 | 1,255 | 1,287.5 | +53.5 | +4.3% | 31,200 |
| 2012/11/01 | 1,228 | 1,237 | 1,228 | 1,234 | -10.5 | -0.8% | 15,800 |
| 2012/10/31 | 1,190 | 1,244.5 | 1,190 | 1,244.5 | +89.5 | +7.7% | 80,400 |
| 2012/10/30 | 1,255 | 1,287 | 1,125 | 1,155 | -111 | -8.8% | 139,200 |
2901～
2950
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
