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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,249.5 | 1,249.5 | 1,232 | 1,235.5 | -33 | -2.6% | 12,600 |
| 2011/06/01 | 1,261.5 | 1,272 | 1,253 | 1,268.5 | +32 | +2.6% | 17,000 |
| 2011/05/31 | 1,262.5 | 1,300 | 1,236.5 | 1,236.5 | -26 | -2.1% | 24,800 |
| 2011/05/30 | 1,230.5 | 1,268 | 1,230 | 1,262.5 | +53.5 | +4.4% | 18,200 |
| 2011/05/27 | 1,215 | 1,251.5 | 1,205 | 1,209 | -6 | -0.5% | 27,400 |
| 2011/05/26 | 1,220 | 1,221 | 1,201.5 | 1,215 | -5 | -0.4% | 22,400 |
| 2011/05/25 | 1,214 | 1,224.5 | 1,191.5 | 1,220 | +23 | +1.9% | 23,800 |
| 2011/05/24 | 1,194.5 | 1,201 | 1,188 | 1,197 | -2.5 | -0.2% | 10,400 |
| 2011/05/23 | 1,220 | 1,220 | 1,195.5 | 1,199.5 | -18.5 | -1.5% | 12,800 |
| 2011/05/20 | 1,244.5 | 1,244.5 | 1,218 | 1,218 | -27 | -2.2% | 26,200 |
| 2011/05/19 | 1,299.5 | 1,299.5 | 1,226.5 | 1,245 | -43.5 | -3.4% | 46,600 |
| 2011/05/18 | 1,250 | 1,307.5 | 1,244.5 | 1,288.5 | +36 | +2.9% | 51,200 |
| 2011/05/17 | 1,217.5 | 1,275 | 1,210 | 1,252.5 | +45.5 | +3.8% | 52,400 |
| 2011/05/16 | 1,215 | 1,219.5 | 1,175.5 | 1,207 | +4.5 | +0.4% | 30,400 |
| 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 |
3301～
3350
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
