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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 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 |
| 2011/10/26 | 1,125.5 | 1,162.5 | 1,116 | 1,128 | -4.5 | -0.4% | 20,000 |
| 2011/10/25 | 1,132.5 | 1,146.5 | 1,127 | 1,132.5 | ±0 | ±0% | 10,600 |
| 2011/10/24 | 1,135 | 1,147.5 | 1,130.5 | 1,132.5 | +7.5 | +0.7% | 8,000 |
| 2011/10/21 | 1,132.5 | 1,147 | 1,119.5 | 1,125 | -7.5 | -0.7% | 13,400 |
| 2011/10/20 | 1,146 | 1,164.5 | 1,130.5 | 1,132.5 | -28 | -2.4% | 9,800 |
| 2011/10/19 | 1,160.5 | 1,161 | 1,155 | 1,160.5 | ±0 | ±0% | 3,400 |
| 2011/10/18 | 1,160 | 1,160.5 | 1,159.5 | 1,160.5 | ±0 | ±0% | 2,000 |
| 2011/10/17 | 1,168.5 | 1,184 | 1,159 | 1,160.5 | -8 | -0.7% | 6,000 |
| 2011/10/14 | 1,161 | 1,189 | 1,150 | 1,168.5 | ±0 | ±0% | 11,800 |
| 2011/10/13 | 1,172.5 | 1,175 | 1,165 | 1,168.5 | -4 | -0.3% | 7,200 |
| 2011/10/12 | 1,117 | 1,177.5 | 1,117 | 1,172.5 | +36.5 | +3.2% | 13,200 |
| 2011/10/11 | 1,130.5 | 1,157.5 | 1,130.5 | 1,136 | +13 | +1.2% | 15,200 |
| 2011/10/07 | 1,132 | 1,146.5 | 1,118.5 | 1,123 | -5.5 | -0.5% | 18,800 |
| 2011/10/06 | 1,136.5 | 1,157 | 1,127.5 | 1,128.5 | +4 | +0.4% | 13,000 |
| 2011/10/05 | 1,175.5 | 1,175.5 | 1,123 | 1,124.5 | -38.5 | -3.3% | 20,200 |
| 2011/10/04 | 1,166 | 1,170.5 | 1,162.5 | 1,163 | -28 | -2.4% | 15,400 |
| 2011/10/03 | 1,195 | 1,196.5 | 1,181.5 | 1,191 | -7 | -0.6% | 5,600 |
| 2011/09/30 | 1,267 | 1,279.5 | 1,198 | 1,198 | -82 | -6.4% | 55,200 |
| 2011/09/29 | 1,217 | 1,360 | 1,217 | 1,280 | +72 | +6% | 84,800 |
| 2011/09/28 | 1,128 | 1,219.5 | 1,128 | 1,208 | +71 | +6.2% | 28,200 |
| 2011/09/27 | 1,126 | 1,137 | 1,116.5 | 1,137 | +26 | +2.3% | 14,200 |
| 2011/09/26 | 1,129 | 1,140 | 1,110 | 1,111 | -29 | -2.5% | 21,200 |
| 2011/09/22 | 1,177.5 | 1,199.5 | 1,134.5 | 1,140 | -60 | -5% | 21,200 |
| 2011/09/21 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 12,000 |
| 2011/09/20 | 1,222.5 | 1,240.5 | 1,204.5 | 1,220 | -20 | -1.6% | 14,400 |
| 2011/09/16 | 1,230.5 | 1,247.5 | 1,211.5 | 1,240 | +34.5 | +2.9% | 16,200 |
| 2011/09/15 | 1,256 | 1,257 | 1,205 | 1,205.5 | -9.5 | -0.8% | 16,000 |
| 2011/09/14 | 1,210 | 1,243.5 | 1,209 | 1,215 | +3 | +0.2% | 24,800 |
| 2011/09/13 | 1,244 | 1,250 | 1,210 | 1,212 | -39.5 | -3.2% | 16,800 |
| 2011/09/12 | 1,270 | 1,270 | 1,237 | 1,251.5 | -18.5 | -1.5% | 16,800 |
| 2011/09/09 | 1,234 | 1,292.5 | 1,234 | 1,270 | +11 | +0.9% | 43,800 |
| 2011/09/08 | 1,258.5 | 1,266.5 | 1,251.5 | 1,259 | +10.5 | +0.8% | 9,000 |
| 2011/09/07 | 1,253 | 1,254 | 1,238.5 | 1,248.5 | -2.5 | -0.2% | 13,600 |
| 2011/09/06 | 1,261.5 | 1,271 | 1,245 | 1,251 | -10.5 | -0.8% | 20,800 |
| 2011/09/05 | 1,268.5 | 1,268.5 | 1,255.5 | 1,261.5 | -13 | -1% | 10,200 |
| 2011/09/02 | 1,277.5 | 1,284 | 1,262.5 | 1,274.5 | -14 | -1.1% | 14,400 |
| 2011/09/01 | 1,300 | 1,300 | 1,277.5 | 1,288.5 | +2 | +0.2% | 23,000 |
| 2011/08/31 | 1,270.5 | 1,295 | 1,270.5 | 1,286.5 | +3 | +0.2% | 16,200 |
| 2011/08/30 | 1,259.5 | 1,283.5 | 1,255 | 1,283.5 | +41 | +3.3% | 17,200 |
| 2011/08/29 | 1,243.5 | 1,243.5 | 1,235.5 | 1,242.5 | +7.5 | +0.6% | 9,400 |
| 2011/08/26 | 1,219 | 1,235 | 1,219 | 1,235 | +22.5 | +1.9% | 11,000 |
| 2011/08/25 | 1,220 | 1,220 | 1,201 | 1,212.5 | +11 | +0.9% | 11,200 |
| 2011/08/24 | 1,221.5 | 1,221.5 | 1,198 | 1,201.5 | +5 | +0.4% | 10,000 |
| 2011/08/23 | 1,196.5 | 1,209.5 | 1,177.5 | 1,196.5 | +0.5 | ±0% | 21,800 |
3301～
3350
件表示中 / 5929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 | 132,000円 | +3.9% | +5.1% | 2.65% | 11.36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 | 208,600円 | +3.0% | +2.1% | 1.39% | 21.72倍 | 3.41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 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61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 | 281,500円 | -4.1% | +30.1% | 3.82% | 8.58倍 | 1.18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
