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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,273.5 | 1,281.5 | 1,265 | 1,266 | -16 | -1.2% | 13,200 |
| 2012/10/26 | 1,285 | 1,285 | 1,276.5 | 1,282 | -2 | -0.2% | 12,600 |
| 2012/10/25 | 1,284 | 1,284 | 1,257 | 1,284 | +25 | +2% | 7,800 |
| 2012/10/24 | 1,255 | 1,259.5 | 1,252.5 | 1,259 | -14 | -1.1% | 14,800 |
| 2012/10/23 | 1,280.5 | 1,280.5 | 1,273 | 1,273 | -1.5 | -0.1% | 19,400 |
| 2012/10/22 | 1,252 | 1,279 | 1,251.5 | 1,274.5 | +16 | +1.3% | 21,400 |
| 2012/10/19 | 1,267 | 1,267 | 1,254 | 1,258.5 | +7 | +0.6% | 12,800 |
| 2012/10/18 | 1,250 | 1,263.5 | 1,245 | 1,251.5 | +26.5 | +2.2% | 17,200 |
| 2012/10/17 | 1,229.5 | 1,256 | 1,225 | 1,225 | -16 | -1.3% | 33,800 |
| 2012/10/16 | 1,234.5 | 1,254 | 1,232.5 | 1,241 | +7 | +0.6% | 10,000 |
| 2012/10/15 | 1,225 | 1,239 | 1,217 | 1,234 | +7.5 | +0.6% | 19,200 |
| 2012/10/12 | 1,229 | 1,237.5 | 1,225 | 1,226.5 | -4 | -0.3% | 15,800 |
| 2012/10/11 | 1,225 | 1,237.5 | 1,225 | 1,230.5 | +2.5 | +0.2% | 9,600 |
| 2012/10/10 | 1,230.5 | 1,249 | 1,223.5 | 1,228 | -14.5 | -1.2% | 42,600 |
| 2012/10/09 | 1,249.5 | 1,269 | 1,242 | 1,242.5 | -6.5 | -0.5% | 19,200 |
| 2012/10/05 | 1,250 | 1,269.5 | 1,233 | 1,249 | -4 | -0.3% | 14,800 |
| 2012/10/04 | 1,275 | 1,278 | 1,252 | 1,253 | -25 | -2% | 14,800 |
| 2012/10/03 | 1,274 | 1,292 | 1,256 | 1,278 | +29 | +2.3% | 41,000 |
| 2012/10/02 | 1,226.5 | 1,259 | 1,226.5 | 1,249 | +22.5 | +1.8% | 38,600 |
| 2012/10/01 | 1,225 | 1,232 | 1,225 | 1,226.5 | +0.5 | ±0% | 20,200 |
| 2012/09/28 | 1,226 | 1,231.5 | 1,225 | 1,226 | +13 | +1.1% | 21,200 |
| 2012/09/27 | 1,220 | 1,239.5 | 1,209.5 | 1,213 | -6 | -0.5% | 20,400 |
| 2012/09/26 | 1,209 | 1,221.5 | 1,209 | 1,219 | -0.5 | ±0% | 15,200 |
| 2012/09/25 | 1,206 | 1,219.5 | 1,202 | 1,219.5 | +13.5 | +1.1% | 11,400 |
| 2012/09/24 | 1,212 | 1,212 | 1,192.5 | 1,206 | -6 | -0.5% | 11,600 |
| 2012/09/21 | 1,222.5 | 1,222.5 | 1,211 | 1,212 | -7.5 | -0.6% | 4,200 |
| 2012/09/20 | 1,202 | 1,224.5 | 1,202 | 1,219.5 | +2.5 | +0.2% | 29,600 |
| 2012/09/19 | 1,217.5 | 1,220 | 1,201 | 1,217 | +2.5 | +0.2% | 26,000 |
| 2012/09/18 | 1,215 | 1,225 | 1,212.5 | 1,214.5 | +2 | +0.2% | 47,800 |
| 2012/09/14 | 1,225 | 1,225 | 1,193.5 | 1,212.5 | -12.5 | -1% | 47,200 |
| 2012/09/13 | 1,197.5 | 1,225 | 1,196 | 1,225 | +31 | +2.6% | 40,000 |
| 2012/09/12 | 1,175 | 1,195.5 | 1,175 | 1,194 | +9 | +0.8% | 36,400 |
| 2012/09/11 | 1,182.5 | 1,185 | 1,158 | 1,185 | +2.5 | +0.2% | 33,400 |
| 2012/09/10 | 1,134.5 | 1,182.5 | 1,134.5 | 1,182.5 | +50.5 | +4.5% | 54,200 |
| 2012/09/07 | 1,136.5 | 1,136.5 | 1,122.5 | 1,132 | +26 | +2.4% | 38,400 |
| 2012/09/06 | 1,137.5 | 1,137.5 | 1,100 | 1,106 | -29 | -2.6% | 57,200 |
| 2012/09/05 | 1,167 | 1,167.5 | 1,135 | 1,135 | -30.5 | -2.6% | 28,000 |
| 2012/09/04 | 1,183.5 | 1,183.5 | 1,160.5 | 1,165.5 | -12 | -1% | 19,600 |
| 2012/09/03 | 1,199 | 1,199 | 1,175 | 1,177.5 | +2.5 | +0.2% | 17,000 |
| 2012/08/31 | 1,164 | 1,178.5 | 1,162 | 1,175 | +17 | +1.5% | 18,600 |
| 2012/08/30 | 1,161.5 | 1,172 | 1,153 | 1,158 | -8 | -0.7% | 39,200 |
| 2012/08/29 | 1,184.5 | 1,184.5 | 1,153 | 1,166 | +11 | +1% | 39,400 |
| 2012/08/28 | 1,155 | 1,168 | 1,150.5 | 1,155 | ±0 | ±0% | 65,000 |
| 2012/08/27 | 1,176.5 | 1,179 | 1,154 | 1,155 | -20.5 | -1.7% | 40,200 |
| 2012/08/24 | 1,184.5 | 1,184.5 | 1,167.5 | 1,175.5 | -16.5 | -1.4% | 26,800 |
| 2012/08/23 | 1,202.5 | 1,238 | 1,185 | 1,192 | -16 | -1.3% | 46,000 |
| 2012/08/22 | 1,225.5 | 1,234 | 1,192.5 | 1,208 | -15 | -1.2% | 51,400 |
| 2012/08/21 | 1,241 | 1,242.5 | 1,223 | 1,223 | -12 | -1% | 40,800 |
| 2012/08/20 | 1,247.5 | 1,249 | 1,233 | 1,235 | -19 | -1.5% | 38,000 |
| 2012/08/17 | 1,248.5 | 1,265 | 1,248.5 | 1,254 | -5 | -0.4% | 21,200 |
2951～
3000
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
