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 |
|---|---|---|---|---|---|---|---|
| 2011/05/13 | 1,210 | 1,215.5 | 1,191 | 1,202.5 | -7.5 | -0.6% | 30,800 |
| 2011/05/12 | 1,150.5 | 1,215 | 1,150 | 1,210 | +39.5 | +3.4% | 25,600 |
| 2011/05/11 | 1,174 | 1,178 | 1,170.5 | 1,170.5 | +9.5 | +0.8% | 9,800 |
| 2011/05/10 | 1,171 | 1,179.5 | 1,161 | 1,161 | -27 | -2.3% | 10,400 |
| 2011/05/09 | 1,167.5 | 1,188 | 1,167.5 | 1,188 | +20 | +1.7% | 4,000 |
| 2011/05/06 | 1,159.5 | 1,169.5 | 1,156 | 1,168 | -13 | -1.1% | 13,000 |
| 2011/05/02 | 1,174 | 1,186 | 1,174 | 1,181 | +7 | +0.6% | 15,000 |
| 2011/04/28 | 1,154 | 1,185 | 1,153.5 | 1,174 | +16 | +1.4% | 15,400 |
| 2011/04/27 | 1,152 | 1,171 | 1,152 | 1,158 | -0.5 | ±0% | 8,000 |
| 2011/04/26 | 1,169 | 1,169 | 1,141 | 1,158.5 | -11 | -0.9% | 11,000 |
| 2011/04/25 | 1,168.5 | 1,182 | 1,162 | 1,169.5 | -8 | -0.7% | 7,200 |
| 2011/04/22 | 1,176 | 1,185 | 1,174 | 1,177.5 | ±0 | ±0% | 8,200 |
| 2011/04/21 | 1,182 | 1,183.5 | 1,176 | 1,177.5 | -4.5 | -0.4% | 10,600 |
| 2011/04/20 | 1,185.5 | 1,185.5 | 1,179 | 1,182 | +21.5 | +1.9% | 8,400 |
| 2011/04/19 | 1,171.5 | 1,171.5 | 1,160 | 1,160.5 | -26.5 | -2.2% | 6,200 |
| 2011/04/18 | 1,171.5 | 1,199 | 1,171.5 | 1,187 | +6 | +0.5% | 15,000 |
| 2011/04/15 | 1,193.5 | 1,193.5 | 1,163.5 | 1,181 | +4.5 | +0.4% | 15,600 |
| 2011/04/14 | 1,158 | 1,180 | 1,156.5 | 1,176.5 | +18.5 | +1.6% | 9,200 |
| 2011/04/13 | 1,156.5 | 1,163 | 1,150 | 1,158 | -11 | -0.9% | 11,200 |
| 2011/04/12 | 1,178 | 1,178 | 1,163.5 | 1,169 | -16.5 | -1.4% | 11,800 |
| 2011/04/11 | 1,156.5 | 1,187.5 | 1,152.5 | 1,185.5 | +31 | +2.7% | 14,600 |
| 2011/04/08 | 1,145 | 1,162 | 1,120 | 1,154.5 | +9.5 | +0.8% | 34,800 |
| 2011/04/07 | 1,159.5 | 1,160.5 | 1,142.5 | 1,145 | -13 | -1.1% | 27,200 |
| 2011/04/06 | 1,175 | 1,175.5 | 1,154.5 | 1,158 | -29 | -2.4% | 32,000 |
| 2011/04/05 | 1,199 | 1,199 | 1,175.5 | 1,187 | -17 | -1.4% | 31,600 |
| 2011/04/04 | 1,196 | 1,204 | 1,194.5 | 1,204 | +8 | +0.7% | 40,000 |
| 2011/04/01 | 1,200 | 1,212 | 1,195.5 | 1,196 | -6.5 | -0.5% | 52,000 |
| 2011/03/31 | 1,180 | 1,202.5 | 1,177 | 1,202.5 | +23.5 | +2% | 56,400 |
| 2011/03/30 | 1,155 | 1,181 | 1,140 | 1,179 | +43 | +3.8% | 57,200 |
| 2011/03/29 | 1,115.5 | 1,136 | 1,115.5 | 1,136 | -4 | -0.4% | 44,000 |
| 2011/03/28 | 1,145 | 1,145 | 1,110.5 | 1,140 | -12 | -1% | 43,400 |
| 2011/03/25 | 1,174.5 | 1,174.5 | 1,147.5 | 1,152 | -23 | -2% | 56,800 |
| 2011/03/24 | 1,170 | 1,189 | 1,166 | 1,175 | -7 | -0.6% | 20,200 |
| 2011/03/23 | 1,164.5 | 1,194 | 1,162.5 | 1,182 | -25 | -2.1% | 41,800 |
| 2011/03/22 | 1,260 | 1,261 | 1,178 | 1,207 | +7 | +0.6% | 44,200 |
| 2011/03/18 | 1,130 | 1,210 | 1,107.5 | 1,200 | +170 | +16.5% | 49,000 |
| 2011/03/17 | 950.5 | 1,075 | 950.5 | 1,030 | +85 | +9% | 103,200 |
| 2011/03/16 | 898.5 | 988 | 884 | 945 | +106.5 | +12.7% | 88,400 |
| 2011/03/15 | 1,113 | 1,113 | 838.5 | 838.5 | -249.5 | -22.9% | 94,800 |
| 2011/03/14 | 991.5 | 1,145 | 991.5 | 1,088 | -153.5 | -12.4% | 44,800 |
| 2011/03/11 | 1,251 | 1,254.5 | 1,237.5 | 1,241.5 | -41 | -3.2% | 54,000 |
| 2011/03/10 | 1,288.5 | 1,289.5 | 1,266.5 | 1,282.5 | -5.5 | -0.4% | 18,400 |
| 2011/03/09 | 1,300 | 1,312.5 | 1,288 | 1,288 | -9.5 | -0.7% | 20,000 |
| 2011/03/08 | 1,282.5 | 1,300.5 | 1,282.5 | 1,297.5 | -2.5 | -0.2% | 14,200 |
| 2011/03/07 | 1,300 | 1,305 | 1,294 | 1,300 | -4 | -0.3% | 25,800 |
| 2011/03/04 | 1,305 | 1,308.5 | 1,301.5 | 1,304 | +0.5 | ±0% | 22,200 |
| 2011/03/03 | 1,305 | 1,308 | 1,300 | 1,303.5 | -4 | -0.3% | 26,200 |
| 2011/03/02 | 1,317.5 | 1,330.5 | 1,307.5 | 1,307.5 | -35 | -2.6% | 30,000 |
| 2011/03/01 | 1,292.5 | 1,360 | 1,292.5 | 1,342.5 | +47.5 | +3.7% | 42,800 |
| 2011/02/28 | 1,269 | 1,308 | 1,267 | 1,295 | +26 | +2% | 28,800 |
3301～
3350
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
