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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,263 | 1,265 | 1,247.5 | 1,259 | -1 | -0.1% | 24,000 |
| 2012/08/15 | 1,294 | 1,304 | 1,244.5 | 1,260 | -50.5 | -3.9% | 42,400 |
| 2012/08/14 | 1,319 | 1,319.5 | 1,305.5 | 1,310.5 | -20.5 | -1.5% | 12,600 |
| 2012/08/13 | 1,311 | 1,350 | 1,310.5 | 1,331 | -4 | -0.3% | 6,600 |
| 2012/08/10 | 1,310.5 | 1,335 | 1,310.5 | 1,335 | +25 | +1.9% | 3,800 |
| 2012/08/09 | 1,277 | 1,310 | 1,277 | 1,310 | +15.5 | +1.2% | 6,600 |
| 2012/08/08 | 1,323.5 | 1,330 | 1,277.5 | 1,294.5 | -4 | -0.3% | 2,600 |
| 2012/08/07 | 1,292.5 | 1,325 | 1,292.5 | 1,298.5 | -19 | -1.4% | 5,000 |
| 2012/08/06 | 1,270 | 1,321 | 1,270 | 1,317.5 | +47.5 | +3.7% | 4,000 |
| 2012/08/03 | 1,255.5 | 1,289.5 | 1,255.5 | 1,270 | +14.5 | +1.2% | 6,000 |
| 2012/08/02 | 1,309 | 1,324 | 1,255.5 | 1,255.5 | -53.5 | -4.1% | 8,000 |
| 2012/08/01 | 1,322.5 | 1,322.5 | 1,300 | 1,309 | -13.5 | -1% | 3,200 |
| 2012/07/31 | 1,282.5 | 1,322.5 | 1,275 | 1,322.5 | +57.5 | +4.5% | 7,600 |
| 2012/07/30 | 1,260 | 1,265 | 1,247.5 | 1,265 | +19 | +1.5% | 14,600 |
| 2012/07/27 | 1,277.5 | 1,277.5 | 1,245.5 | 1,246 | +12 | +1% | 11,200 |
| 2012/07/26 | 1,238.5 | 1,239.5 | 1,230 | 1,234 | -2 | -0.2% | 7,600 |
| 2012/07/25 | 1,241 | 1,250 | 1,236 | 1,236 | -18 | -1.4% | 9,600 |
| 2012/07/24 | 1,250.5 | 1,263 | 1,250.5 | 1,254 | +1.5 | +0.1% | 8,400 |
| 2012/07/23 | 1,302.5 | 1,313 | 1,250 | 1,252.5 | -60.5 | -4.6% | 7,400 |
| 2012/07/20 | 1,324 | 1,325 | 1,313 | 1,313 | -26 | -1.9% | 6,600 |
| 2012/07/19 | 1,342.5 | 1,350 | 1,326 | 1,339 | -2 | -0.1% | 10,400 |
| 2012/07/18 | 1,350 | 1,364.5 | 1,340.5 | 1,341 | +11 | +0.8% | 10,600 |
| 2012/07/17 | 1,350 | 1,350 | 1,330 | 1,330 | -20 | -1.5% | 7,400 |
| 2012/07/13 | 1,350 | 1,350 | 1,345.5 | 1,350 | +4.5 | +0.3% | 17,600 |
| 2012/07/12 | 1,335.5 | 1,345.5 | 1,335.5 | 1,345.5 | -10.5 | -0.8% | 3,200 |
| 2012/07/11 | 1,365 | 1,365 | 1,356 | 1,356 | -15.5 | -1.1% | 18,000 |
| 2012/07/10 | 1,383 | 1,405 | 1,370 | 1,371.5 | -36 | -2.6% | 12,600 |
| 2012/07/09 | 1,407.5 | 1,409.5 | 1,380 | 1,407.5 | -5.5 | -0.4% | 3,600 |
| 2012/07/06 | 1,409.5 | 1,421 | 1,409.5 | 1,413 | -21.5 | -1.5% | 4,400 |
| 2012/07/05 | 1,409 | 1,435 | 1,407.5 | 1,434.5 | +3 | +0.2% | 8,800 |
| 2012/07/04 | 1,438.5 | 1,438.5 | 1,429.5 | 1,431.5 | -7 | -0.5% | 14,800 |
| 2012/07/03 | 1,416.5 | 1,438.5 | 1,416.5 | 1,438.5 | +22 | +1.6% | 15,000 |
| 2012/07/02 | 1,395 | 1,420 | 1,387.5 | 1,416.5 | +31.5 | +2.3% | 12,600 |
| 2012/06/29 | 1,354.5 | 1,389.5 | 1,354.5 | 1,385 | +5.5 | +0.4% | 13,400 |
| 2012/06/28 | 1,350 | 1,381 | 1,341.5 | 1,379.5 | +39 | +2.9% | 6,800 |
| 2012/06/27 | 1,361 | 1,361 | 1,330 | 1,340.5 | -19.5 | -1.4% | 9,200 |
| 2012/06/26 | 1,329 | 1,379.5 | 1,329 | 1,360 | +29.5 | +2.2% | 5,800 |
| 2012/06/25 | 1,370 | 1,392.5 | 1,328 | 1,330.5 | -37 | -2.7% | 10,000 |
| 2012/06/22 | 1,352.5 | 1,367.5 | 1,349.5 | 1,367.5 | +10 | +0.7% | 7,800 |
| 2012/06/21 | 1,348.5 | 1,363.5 | 1,347.5 | 1,357.5 | +23 | +1.7% | 15,800 |
| 2012/06/20 | 1,300 | 1,340 | 1,295 | 1,334.5 | +36 | +2.8% | 16,200 |
| 2012/06/19 | 1,302 | 1,315 | 1,294.5 | 1,298.5 | -3 | -0.2% | 5,000 |
| 2012/06/18 | 1,284 | 1,305 | 1,284 | 1,301.5 | +24 | +1.9% | 4,800 |
| 2012/06/15 | 1,277.5 | 1,282 | 1,277.5 | 1,277.5 | -10.5 | -0.8% | 6,800 |
| 2012/06/14 | 1,286.5 | 1,288 | 1,278 | 1,288 | -0.5 | ±0% | 5,600 |
| 2012/06/13 | 1,315 | 1,315 | 1,275 | 1,288.5 | -26.5 | -2% | 7,200 |
| 2012/06/12 | 1,315 | 1,315.5 | 1,263 | 1,315 | -17 | -1.3% | 12,800 |
| 2012/06/11 | 1,315.5 | 1,336.5 | 1,315.5 | 1,332 | -2.5 | -0.2% | 9,800 |
| 2012/06/08 | 1,315 | 1,339 | 1,315 | 1,334.5 | +7 | +0.5% | 23,200 |
| 2012/06/07 | 1,300 | 1,334.5 | 1,300 | 1,327.5 | +32.5 | +2.5% | 10,600 |
3001～
3050
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
