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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 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 |
| 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 |
2951～
3000
件表示中 / 6007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 | 151,200円 | +4.3% | +5.0% | 2.56% | 11.90倍 | 1.25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 |
| ＳＢＳＨＤ | 341,000円 | +8.2% | +8.9% | 2.49% | 12.09倍 | 1.54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 |
| サカイ引越 | 288,300円 | +3.7% | +1.7% | 3.40% | 13.15倍 | 1.22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 |
| 富士急 | 205,700円 | +5.0% | +4.0% | 1.46% | 20.61倍 | 3.06倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| ゼ ロ | 325,000円 | -1.9% | +0.9% | 4.32% | 7.70倍 | 1.29倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム
