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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 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 |
| 2012/03/02 | 1,180 | 1,200 | 1,178.5 | 1,189 | +1.5 | +0.1% | 33,800 |
| 2012/03/01 | 1,178 | 1,192 | 1,177.5 | 1,187.5 | +3 | +0.3% | 21,800 |
| 2012/02/29 | 1,180.5 | 1,200 | 1,175 | 1,184.5 | -10.5 | -0.9% | 16,600 |
| 2012/02/28 | 1,185.5 | 1,207.5 | 1,168 | 1,195 | -5 | -0.4% | 40,200 |
| 2012/02/27 | 1,211.5 | 1,220 | 1,185.5 | 1,200 | -20.5 | -1.7% | 40,000 |
| 2012/02/24 | 1,233 | 1,235 | 1,205.5 | 1,220.5 | -12.5 | -1% | 27,600 |
| 2012/02/23 | 1,250 | 1,256 | 1,200.5 | 1,233 | -0.5 | ±0% | 45,400 |
| 2012/02/22 | 1,193.5 | 1,233.5 | 1,183 | 1,233.5 | +39 | +3.3% | 19,000 |
| 2012/02/21 | 1,187.5 | 1,194.5 | 1,186.5 | 1,194.5 | +9 | +0.8% | 6,200 |
| 2012/02/20 | 1,185 | 1,192.5 | 1,185 | 1,185.5 | +6 | +0.5% | 12,000 |
| 2012/02/17 | 1,187 | 1,187 | 1,175 | 1,179.5 | +5.5 | +0.5% | 4,800 |
| 2012/02/16 | 1,169.5 | 1,179.5 | 1,168.5 | 1,174 | -11.5 | -1% | 11,800 |
| 2012/02/15 | 1,170 | 1,187 | 1,157.5 | 1,185.5 | +28 | +2.4% | 21,000 |
| 2012/02/14 | 1,147 | 1,157.5 | 1,137 | 1,157.5 | +7.5 | +0.7% | 10,400 |
| 2012/02/13 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 6,000 |
| 2012/02/10 | 1,160 | 1,160 | 1,126.5 | 1,130 | -32.5 | -2.8% | 9,800 |
| 2012/02/09 | 1,156.5 | 1,167 | 1,141.5 | 1,162.5 | -6 | -0.5% | 11,000 |
| 2012/02/08 | 1,126.5 | 1,168.5 | 1,126 | 1,168.5 | +43 | +3.8% | 15,000 |
| 2012/02/07 | 1,121 | 1,130 | 1,121 | 1,125.5 | +4.5 | +0.4% | 18,000 |
| 2012/02/06 | 1,122.5 | 1,132.5 | 1,120 | 1,121 | -4.5 | -0.4% | 40,000 |
| 2012/02/03 | 1,124 | 1,135 | 1,119 | 1,125.5 | -11.5 | -1% | 21,200 |
| 2012/02/02 | 1,140.5 | 1,142 | 1,129.5 | 1,137 | -0.5 | ±0% | 20,200 |
| 2012/02/01 | 1,123.5 | 1,149.5 | 1,117.5 | 1,137.5 | -35.5 | -3% | 26,400 |
| 2012/01/31 | 1,173 | 1,173 | 1,142.5 | 1,173 | +9 | +0.8% | 14,000 |
| 2012/01/30 | 1,172 | 1,172 | 1,160 | 1,164 | -8 | -0.7% | 3,800 |
| 2012/01/27 | 1,153 | 1,172.5 | 1,153 | 1,172 | +19.5 | +1.7% | 5,600 |
| 2012/01/26 | 1,150 | 1,189 | 1,150 | 1,152.5 | +7.5 | +0.7% | 17,000 |
| 2012/01/25 | 1,135.5 | 1,150 | 1,134.5 | 1,145 | +9.5 | +0.8% | 12,200 |
| 2012/01/24 | 1,145 | 1,152.5 | 1,118 | 1,135.5 | -7.5 | -0.7% | 17,200 |
| 2012/01/23 | 1,158 | 1,167.5 | 1,135 | 1,143 | +0.5 | ±0% | 13,200 |
| 2012/01/20 | 1,121.5 | 1,144 | 1,121.5 | 1,142.5 | +21 | +1.9% | 10,200 |
| 2012/01/19 | 1,118 | 1,121.5 | 1,103.5 | 1,121.5 | +9 | +0.8% | 6,000 |
| 2012/01/18 | 1,120 | 1,124.5 | 1,112.5 | 1,112.5 | -9.5 | -0.8% | 7,600 |
| 2012/01/17 | 1,110 | 1,123 | 1,110 | 1,122 | +10.5 | +0.9% | 1,800 |
| 2012/01/16 | 1,110 | 1,120 | 1,109 | 1,111.5 | -17 | -1.5% | 6,000 |
| 2012/01/13 | 1,119.5 | 1,128.5 | 1,117.5 | 1,128.5 | +9 | +0.8% | 8,200 |
3101～
3150
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
