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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 1,695 | 1,737.5 | 1,695 | 1,737.5 | +40 | +2.4% | 13,400 |
| 2013/03/05 | 1,722.5 | 1,735 | 1,695 | 1,697.5 | -25 | -1.5% | 13,000 |
| 2013/03/04 | 1,725 | 1,745 | 1,710 | 1,722.5 | -2.5 | -0.1% | 38,400 |
| 2013/03/01 | 1,780 | 1,780 | 1,712.5 | 1,725 | -55 | -3.1% | 28,800 |
| 2013/02/28 | 1,670 | 1,785 | 1,655 | 1,780 | +107.5 | +6.4% | 106,000 |
| 2013/02/27 | 1,597.5 | 1,675 | 1,597.5 | 1,672.5 | +62.5 | +3.9% | 39,800 |
| 2013/02/26 | 1,550 | 1,625 | 1,550 | 1,610 | +10 | +0.6% | 33,200 |
| 2013/02/25 | 1,550 | 1,605 | 1,550 | 1,600 | +60 | +3.9% | 20,800 |
| 2013/02/22 | 1,557.5 | 1,572.5 | 1,496 | 1,540 | -37.5 | -2.4% | 18,600 |
| 2013/02/21 | 1,605 | 1,605 | 1,567.5 | 1,577.5 | -25 | -1.6% | 30,600 |
| 2013/02/20 | 1,542.5 | 1,617.5 | 1,542.5 | 1,602.5 | +87.5 | +5.8% | 44,400 |
| 2013/02/19 | 1,520 | 1,540 | 1,515 | 1,515 | -5 | -0.3% | 8,800 |
| 2013/02/18 | 1,537.5 | 1,537.5 | 1,493 | 1,520 | +43.5 | +2.9% | 17,600 |
| 2013/02/15 | 1,486.5 | 1,486.5 | 1,451 | 1,476.5 | -14 | -0.9% | 23,800 |
| 2013/02/14 | 1,480 | 1,496 | 1,465 | 1,490.5 | +10.5 | +0.7% | 10,800 |
| 2013/02/13 | 1,520 | 1,525 | 1,456 | 1,480 | -37.5 | -2.5% | 37,200 |
| 2013/02/12 | 1,522.5 | 1,540 | 1,502.5 | 1,517.5 | -2.5 | -0.2% | 19,400 |
| 2013/02/08 | 1,532.5 | 1,550 | 1,507.5 | 1,520 | -12.5 | -0.8% | 22,200 |
| 2013/02/07 | 1,585 | 1,615 | 1,532.5 | 1,532.5 | -87.5 | -5.4% | 49,800 |
| 2013/02/06 | 1,620 | 1,642.5 | 1,595 | 1,620 | -12.5 | -0.8% | 34,400 |
| 2013/02/05 | 1,650 | 1,650 | 1,615 | 1,632.5 | -32.5 | -2% | 24,400 |
| 2013/02/04 | 1,595 | 1,690 | 1,590 | 1,665 | +95 | +6.1% | 76,000 |
| 2013/02/01 | 1,490 | 1,575 | 1,490 | 1,570 | +97.5 | +6.6% | 86,000 |
| 2013/01/31 | 1,413 | 1,474 | 1,397 | 1,472.5 | +64 | +4.5% | 44,000 |
| 2013/01/30 | 1,397.5 | 1,414.5 | 1,377 | 1,408.5 | +34 | +2.5% | 21,000 |
| 2013/01/29 | 1,373 | 1,396 | 1,373 | 1,374.5 | +1.5 | +0.1% | 18,400 |
| 2013/01/28 | 1,396.5 | 1,405 | 1,373 | 1,373 | -42 | -3% | 32,800 |
| 2013/01/25 | 1,404.5 | 1,425 | 1,404.5 | 1,415 | +10 | +0.7% | 24,200 |
| 2013/01/24 | 1,407 | 1,408.5 | 1,395 | 1,405 | -2 | -0.1% | 9,000 |
| 2013/01/23 | 1,409.5 | 1,425 | 1,395.5 | 1,407 | -6.5 | -0.5% | 16,000 |
| 2013/01/22 | 1,400 | 1,418.5 | 1,396 | 1,413.5 | +7.5 | +0.5% | 27,400 |
| 2013/01/21 | 1,401 | 1,410 | 1,389 | 1,406 | -11 | -0.8% | 18,600 |
| 2013/01/18 | 1,414 | 1,417.5 | 1,376.5 | 1,417 | +27 | +1.9% | 29,000 |
| 2013/01/17 | 1,365.5 | 1,390 | 1,350 | 1,390 | +25.5 | +1.9% | 49,400 |
| 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 |
3051～
3100
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
