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 |
|---|---|---|---|---|---|---|---|
| 2012/06/13 | 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 |
| 2012/06/06 | 1,276 | 1,320 | 1,276 | 1,295 | +19.5 | +1.5% | 10,400 |
| 2012/06/05 | 1,286 | 1,286 | 1,265 | 1,275.5 | -10.5 | -0.8% | 10,600 |
| 2012/06/04 | 1,260 | 1,302.5 | 1,259.5 | 1,286 | +1 | +0.1% | 6,000 |
| 2012/06/01 | 1,282 | 1,299.5 | 1,269 | 1,285 | +3 | +0.2% | 2,800 |
| 2012/05/31 | 1,268 | 1,301 | 1,266 | 1,282 | -31 | -2.4% | 4,800 |
| 2012/05/30 | 1,270 | 1,313 | 1,270 | 1,313 | +32.5 | +2.5% | 20,000 |
| 2012/05/29 | 1,304 | 1,304 | 1,265 | 1,280.5 | -24.5 | -1.9% | 15,800 |
| 2012/05/28 | 1,272.5 | 1,306 | 1,272.5 | 1,305 | +32.5 | +2.6% | 3,800 |
| 2012/05/25 | 1,265 | 1,305 | 1,265 | 1,272.5 | -28 | -2.2% | 6,600 |
| 2012/05/24 | 1,254 | 1,305 | 1,252.5 | 1,300.5 | +28.5 | +2.2% | 16,000 |
| 2012/05/23 | 1,334.5 | 1,334.5 | 1,265 | 1,272 | -62.5 | -4.7% | 20,800 |
| 2012/05/22 | 1,350 | 1,360 | 1,321.5 | 1,334.5 | -14.5 | -1.1% | 10,600 |
| 2012/05/21 | 1,330.5 | 1,349 | 1,330.5 | 1,349 | +4 | +0.3% | 10,200 |
| 2012/05/18 | 1,354.5 | 1,358 | 1,331 | 1,345 | -24.5 | -1.8% | 21,800 |
| 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 |
3151～
3200
件表示中 / 5928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 | 132,100円 | +3.9% | +5.1% | 2.65% | 11.37倍 | 1.14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 |
| 富士急 | 206,400円 | +3.0% | +2.1% | 1.41% | 21.49倍 | 3.37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 |
| サカイ引越 | 242,300円 | +3.0% | +1.7% | 3.05% | 11.59倍 | 1.07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 |
| トナミＨＤ | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 0.99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。日本郵便と共同でＭＢＯ |
| ゼ ロ | 284,600円 | -4.1% | +30.1% | 3.77% | 8.68倍 | 1.19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
