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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,112 | 1,134 | 1,104 | 1,119.5 | -3.5 | -0.3% | 8,400 |
| 2012/01/11 | 1,112.5 | 1,133.5 | 1,106 | 1,123 | +12 | +1.1% | 15,200 |
| 2012/01/10 | 1,105 | 1,124.5 | 1,100 | 1,111 | +10 | +0.9% | 11,000 |
| 2012/01/06 | 1,132 | 1,137.5 | 1,101 | 1,101 | -46.5 | -4.1% | 18,400 |
| 2012/01/05 | 1,162.5 | 1,168 | 1,138 | 1,147.5 | -15 | -1.3% | 3,600 |
| 2012/01/04 | 1,133.5 | 1,173.5 | 1,133.5 | 1,162.5 | +19.5 | +1.7% | 12,400 |
| 2011/12/30 | 1,159 | 1,159 | 1,136 | 1,143 | -3.5 | -0.3% | 3,000 |
| 2011/12/29 | 1,130.5 | 1,147.5 | 1,122 | 1,146.5 | +16 | +1.4% | 9,600 |
| 2011/12/28 | 1,137 | 1,156 | 1,130.5 | 1,130.5 | -6.5 | -0.6% | 7,200 |
| 2011/12/27 | 1,181.5 | 1,181.5 | 1,137 | 1,137 | -44.5 | -3.8% | 12,600 |
| 2011/12/26 | 1,174 | 1,194.5 | 1,172.5 | 1,181.5 | +8 | +0.7% | 8,800 |
| 2011/12/22 | 1,200 | 1,200 | 1,173.5 | 1,173.5 | -17 | -1.4% | 5,200 |
| 2011/12/21 | 1,189 | 1,210 | 1,186.5 | 1,190.5 | +1.5 | +0.1% | 1,800 |
| 2011/12/20 | 1,186 | 1,189 | 1,179 | 1,189 | +3 | +0.3% | 6,000 |
| 2011/12/19 | 1,211.5 | 1,211.5 | 1,170 | 1,186 | -1.5 | -0.1% | 10,600 |
| 2011/12/16 | 1,220 | 1,220 | 1,187 | 1,187.5 | -12.5 | -1% | 19,000 |
| 2011/12/15 | 1,203 | 1,219.5 | 1,195 | 1,200 | -2.5 | -0.2% | 22,600 |
| 2011/12/14 | 1,179.5 | 1,205 | 1,172 | 1,202.5 | +35.5 | +3% | 21,200 |
| 2011/12/13 | 1,186.5 | 1,198 | 1,162.5 | 1,167 | -47 | -3.9% | 29,800 |
| 2011/12/12 | 1,225 | 1,225 | 1,175 | 1,214 | -11 | -0.9% | 12,800 |
| 2011/12/09 | 1,225.5 | 1,227 | 1,215.5 | 1,225 | -5 | -0.4% | 50,800 |
| 2011/12/08 | 1,205 | 1,232.5 | 1,191 | 1,230 | +46.5 | +3.9% | 61,800 |
| 2011/12/07 | 1,120.5 | 1,190 | 1,120.5 | 1,183.5 | +63.5 | +5.7% | 20,600 |
| 2011/12/06 | 1,170.5 | 1,170.5 | 1,120 | 1,120 | -67.5 | -5.7% | 15,800 |
| 2011/12/05 | 1,192.5 | 1,197 | 1,180.5 | 1,187.5 | -6.5 | -0.5% | 15,400 |
| 2011/12/02 | 1,190 | 1,200 | 1,185 | 1,194 | +27 | +2.3% | 31,800 |
| 2011/12/01 | 1,190 | 1,190 | 1,150 | 1,167 | +5 | +0.4% | 18,200 |
| 2011/11/30 | 1,159.5 | 1,162 | 1,129 | 1,162 | +8 | +0.7% | 59,400 |
| 2011/11/29 | 1,124.5 | 1,154.5 | 1,099.5 | 1,154 | +53.5 | +4.9% | 49,000 |
| 2011/11/28 | 1,050 | 1,109.5 | 1,050 | 1,100.5 | +50.5 | +4.8% | 24,600 |
| 2011/11/25 | 1,065 | 1,085 | 1,050 | 1,050 | -13.5 | -1.3% | 16,200 |
| 2011/11/24 | 1,081 | 1,081 | 1,046.5 | 1,063.5 | -18 | -1.7% | 31,600 |
| 2011/11/22 | 1,084 | 1,105.5 | 1,067.5 | 1,081.5 | -3 | -0.3% | 18,600 |
| 2011/11/21 | 1,077.5 | 1,088.5 | 1,050.5 | 1,084.5 | +24.5 | +2.3% | 24,200 |
| 2011/11/18 | 1,067.5 | 1,070.5 | 1,029.5 | 1,060 | +7.5 | +0.7% | 21,000 |
| 2011/11/17 | 996.5 | 1,075 | 988.5 | 1,052.5 | +56 | +5.6% | 47,800 |
| 2011/11/16 | 995 | 1,003.5 | 994.5 | 996.5 | -6.5 | -0.6% | 13,600 |
| 2011/11/15 | 1,002 | 1,010 | 994.5 | 1,003 | +11 | +1.1% | 33,400 |
| 2011/11/14 | 1,003.5 | 1,009.5 | 988 | 992 | -11.5 | -1.1% | 32,000 |
| 2011/11/11 | 980 | 1,014.5 | 980 | 1,003.5 | +15.5 | +1.6% | 26,000 |
| 2011/11/10 | 995 | 995 | 975 | 988 | -26.5 | -2.6% | 39,600 |
| 2011/11/09 | 1,020 | 1,020 | 1,007 | 1,014.5 | -2 | -0.2% | 17,600 |
| 2011/11/08 | 1,041 | 1,044 | 1,016 | 1,016.5 | -27.5 | -2.6% | 20,800 |
| 2011/11/07 | 1,054.5 | 1,054.5 | 1,041 | 1,044 | -11 | -1% | 20,800 |
| 2011/11/04 | 1,075 | 1,075 | 1,052 | 1,055 | -21.5 | -2% | 25,400 |
| 2011/11/02 | 1,100.5 | 1,100.5 | 1,072 | 1,076.5 | -35 | -3.1% | 22,200 |
| 2011/11/01 | 1,125 | 1,128 | 1,111 | 1,111.5 | -13.5 | -1.2% | 20,800 |
| 2011/10/31 | 1,125 | 1,134.5 | 1,125 | 1,125 | +0.5 | ±0% | 11,600 |
| 2011/10/28 | 1,155 | 1,160 | 1,110.5 | 1,124.5 | -18 | -1.6% | 36,200 |
| 2011/10/27 | 1,149.5 | 1,150.5 | 1,100 | 1,142.5 | +14.5 | +1.3% | 29,000 |
3151～
3200
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
