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 |
|---|---|---|---|---|---|---|---|
| 2012/05/17 | 1,319.5 | 1,382 | 1,313.5 | 1,369.5 | +50 | +3.8% | 13,600 |
| 2012/05/16 | 1,309.5 | 1,347 | 1,308 | 1,319.5 | -15 | -1.1% | 28,600 |
| 2012/05/15 | 1,362.5 | 1,364 | 1,300 | 1,334.5 | -33 | -2.4% | 25,000 |
| 2012/05/14 | 1,405.5 | 1,405.5 | 1,363 | 1,367.5 | -38 | -2.7% | 20,400 |
| 2012/05/11 | 1,370.5 | 1,420 | 1,357.5 | 1,405.5 | +34.5 | +2.5% | 34,200 |
| 2012/05/10 | 1,376 | 1,376 | 1,355.5 | 1,371 | -30 | -2.1% | 8,800 |
| 2012/05/09 | 1,412.5 | 1,412.5 | 1,375 | 1,401 | -25.5 | -1.8% | 9,200 |
| 2012/05/08 | 1,408 | 1,429.5 | 1,397 | 1,426.5 | +18.5 | +1.3% | 4,800 |
| 2012/05/07 | 1,416.5 | 1,422.5 | 1,397.5 | 1,408 | -21 | -1.5% | 9,200 |
| 2012/05/02 | 1,445.5 | 1,445.5 | 1,420 | 1,429 | -16 | -1.1% | 5,800 |
| 2012/05/01 | 1,436 | 1,461 | 1,417.5 | 1,445 | +23.5 | +1.7% | 12,600 |
| 2012/04/27 | 1,432 | 1,444.5 | 1,415.5 | 1,421.5 | -28.5 | -2% | 17,600 |
| 2012/04/26 | 1,460 | 1,463 | 1,450 | 1,450 | +19.5 | +1.4% | 20,800 |
| 2012/04/25 | 1,414 | 1,445 | 1,414 | 1,430.5 | +2 | +0.1% | 18,400 |
| 2012/04/24 | 1,455.5 | 1,455.5 | 1,422.5 | 1,428.5 | -27 | -1.9% | 9,200 |
| 2012/04/23 | 1,411.5 | 1,464 | 1,411 | 1,455.5 | +34.5 | +2.4% | 42,600 |
| 2012/04/20 | 1,444 | 1,444.5 | 1,421 | 1,421 | -22.5 | -1.6% | 7,000 |
| 2012/04/19 | 1,472 | 1,474.5 | 1,429.5 | 1,443.5 | -28 | -1.9% | 25,400 |
| 2012/04/18 | 1,454.5 | 1,485 | 1,454.5 | 1,471.5 | -0.5 | ±0% | 29,200 |
| 2012/04/17 | 1,430.5 | 1,478 | 1,421 | 1,472 | +41.5 | +2.9% | 44,000 |
| 2012/04/16 | 1,460.5 | 1,467 | 1,400 | 1,430.5 | -54 | -3.6% | 43,400 |
| 2012/04/13 | 1,467.5 | 1,488 | 1,467.5 | 1,484.5 | +27.5 | +1.9% | 37,000 |
| 2012/04/12 | 1,400.5 | 1,464 | 1,400.5 | 1,457 | +42.5 | +3% | 38,200 |
| 2012/04/11 | 1,391 | 1,425 | 1,367 | 1,414.5 | +11.5 | +0.8% | 30,000 |
| 2012/04/10 | 1,441 | 1,442 | 1,388.5 | 1,403 | -52.5 | -3.6% | 44,600 |
| 2012/04/09 | 1,440 | 1,468.5 | 1,438 | 1,455.5 | +15.5 | +1.1% | 63,400 |
| 2012/04/06 | 1,405 | 1,443.5 | 1,382.5 | 1,440 | +57.5 | +4.2% | 49,200 |
| 2012/04/05 | 1,363 | 1,387.5 | 1,351 | 1,382.5 | -4.5 | -0.3% | 56,800 |
| 2012/04/04 | 1,388 | 1,400 | 1,380 | 1,387 | -0.5 | ±0% | 31,400 |
| 2012/04/03 | 1,408 | 1,410 | 1,385 | 1,387.5 | -30.5 | -2.2% | 32,800 |
| 2012/04/02 | 1,413.5 | 1,427 | 1,408.5 | 1,418 | -13 | -0.9% | 71,200 |
| 2012/03/30 | 1,411 | 1,437.5 | 1,408 | 1,431 | -5 | -0.3% | 18,600 |
| 2012/03/29 | 1,424 | 1,470 | 1,419.5 | 1,436 | +31.5 | +2.2% | 67,200 |
| 2012/03/28 | 1,475 | 1,475 | 1,392.5 | 1,404.5 | -50 | -3.4% | 77,400 |
| 2012/03/27 | 1,409 | 1,461.5 | 1,403 | 1,454.5 | +52.5 | +3.7% | 92,400 |
| 2012/03/26 | 1,344.5 | 1,416 | 1,344.5 | 1,402 | +63 | +4.7% | 83,400 |
| 2012/03/23 | 1,314 | 1,368.5 | 1,303 | 1,339 | +13 | +1% | 78,400 |
| 2012/03/22 | 1,260 | 1,333.5 | 1,260 | 1,326 | +58.5 | +4.6% | 78,200 |
| 2012/03/21 | 1,255 | 1,279 | 1,255 | 1,267.5 | +12.5 | +1% | 52,200 |
| 2012/03/19 | 1,236 | 1,261 | 1,233.5 | 1,255 | +19.5 | +1.6% | 37,800 |
| 2012/03/16 | 1,186 | 1,245.5 | 1,186 | 1,235.5 | +59.5 | +5.1% | 71,400 |
| 2012/03/15 | 1,175 | 1,195.5 | 1,175 | 1,176 | +13.5 | +1.2% | 93,400 |
| 2012/03/14 | 1,180 | 1,186.5 | 1,162.5 | 1,162.5 | -2.5 | -0.2% | 49,000 |
| 2012/03/13 | 1,152 | 1,177.5 | 1,145 | 1,165 | +15 | +1.3% | 57,600 |
| 2012/03/12 | 1,177.5 | 1,180 | 1,150 | 1,150 | -8 | -0.7% | 25,200 |
| 2012/03/09 | 1,141.5 | 1,163 | 1,141.5 | 1,158 | +13.5 | +1.2% | 50,000 |
| 2012/03/08 | 1,150 | 1,155 | 1,138.5 | 1,144.5 | -7 | -0.6% | 63,800 |
| 2012/03/07 | 1,153 | 1,158.5 | 1,138.5 | 1,151.5 | -4 | -0.3% | 37,600 |
| 2012/03/06 | 1,172.5 | 1,185 | 1,154 | 1,155.5 | -15.5 | -1.3% | 53,200 |
| 2012/03/05 | 1,189 | 1,195 | 1,170 | 1,171 | -18 | -1.5% | 37,200 |
3051～
3100
件表示中 / 5809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 | 120,500円 | +3.9% | +5.1% | 2.90% | 10.37倍 | 1.04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 |
| サカイ引越 | 240,900円 | +3.0% | +1.7% | 3.07% | 11.52倍 | 1.06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 | 240,200円 | +4.2% | +3.8% | 2.91% | 9.09倍 | 1.13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 | 579,000円 | +9.8% | +6.0% | 2.76% | 10.94倍 | 0.57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 |
| 山陽電 | 201,700円 | -3.0% | -19.2% | 1.49% | 17.83倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム
