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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 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 |
| 2011/02/25 | 1,248.5 | 1,275.5 | 1,237 | 1,269 | +3.5 | +0.3% | 32,600 |
| 2011/02/24 | 1,313.5 | 1,336 | 1,261.5 | 1,265.5 | -48 | -3.7% | 50,400 |
| 2011/02/23 | 1,300 | 1,360 | 1,300 | 1,313.5 | +1.5 | +0.1% | 59,400 |
| 2011/02/22 | 1,340 | 1,340 | 1,312 | 1,312 | -29.5 | -2.2% | 38,000 |
| 2011/02/21 | 1,361.5 | 1,361.5 | 1,341 | 1,341.5 | -9 | -0.7% | 10,600 |
| 2011/02/18 | 1,373.5 | 1,373.5 | 1,342 | 1,350.5 | -14 | -1% | 20,200 |
| 2011/02/17 | 1,346 | 1,364.5 | 1,346 | 1,364.5 | +20 | +1.5% | 20,400 |
| 2011/02/16 | 1,365 | 1,373.5 | 1,338.5 | 1,344.5 | -9 | -0.7% | 22,600 |
| 2011/02/15 | 1,347.5 | 1,362.5 | 1,335 | 1,353.5 | +30 | +2.3% | 38,400 |
| 2011/02/14 | 1,353 | 1,353 | 1,318 | 1,323.5 | -40.5 | -3% | 45,200 |
| 2011/02/10 | 1,370 | 1,375 | 1,362 | 1,364 | +1 | +0.1% | 30,800 |
| 2011/02/09 | 1,375.5 | 1,375.5 | 1,356 | 1,363 | -8.5 | -0.6% | 14,000 |
| 2011/02/08 | 1,350 | 1,376.5 | 1,350 | 1,371.5 | +21.5 | +1.6% | 46,800 |
| 2011/02/07 | 1,375 | 1,380.5 | 1,348.5 | 1,350 | -20.5 | -1.5% | 40,000 |
| 2011/02/04 | 1,334.5 | 1,375 | 1,333.5 | 1,370.5 | +25.5 | +1.9% | 78,600 |
| 2011/02/03 | 1,320 | 1,349 | 1,320 | 1,345 | ±0 | ±0% | 58,400 |
| 2011/02/02 | 1,299 | 1,350 | 1,295 | 1,345 | +58.5 | +4.5% | 112,600 |
| 2011/02/01 | 1,267.5 | 1,297 | 1,267.5 | 1,286.5 | +31.5 | +2.5% | 51,000 |
| 2011/01/31 | 1,235 | 1,265 | 1,222 | 1,255 | -5 | -0.4% | 50,400 |
| 2011/01/28 | 1,269 | 1,275.5 | 1,242.5 | 1,260 | -9 | -0.7% | 16,200 |
| 2011/01/27 | 1,229 | 1,274 | 1,229 | 1,269 | +30.5 | +2.5% | 30,000 |
| 2011/01/26 | 1,242.5 | 1,246 | 1,238.5 | 1,238.5 | -15.5 | -1.2% | 11,400 |
| 2011/01/25 | 1,258 | 1,277 | 1,254 | 1,254 | -10.5 | -0.8% | 23,600 |
| 2011/01/24 | 1,299.5 | 1,300 | 1,193 | 1,264.5 | -18 | -1.4% | 65,200 |
| 2011/01/21 | 1,277.5 | 1,295 | 1,273 | 1,282.5 | -8 | -0.6% | 63,600 |
| 2011/01/20 | 1,299 | 1,304.5 | 1,264.5 | 1,290.5 | +20.5 | +1.6% | 88,800 |
| 2011/01/19 | 1,254.5 | 1,274.5 | 1,243.5 | 1,270 | +29 | +2.3% | 84,800 |
| 2011/01/18 | 1,211.5 | 1,247 | 1,211.5 | 1,241 | +34.5 | +2.9% | 43,600 |
| 2011/01/17 | 1,219.5 | 1,219.5 | 1,195 | 1,206.5 | +9.5 | +0.8% | 33,000 |
| 2011/01/14 | 1,209.5 | 1,210 | 1,195 | 1,197 | -15.5 | -1.3% | 43,800 |
| 2011/01/13 | 1,216 | 1,235 | 1,208.5 | 1,212.5 | -12.5 | -1% | 48,400 |
| 2011/01/12 | 1,210 | 1,228 | 1,210 | 1,225 | +14.5 | +1.2% | 66,400 |
| 2011/01/11 | 1,197.5 | 1,233 | 1,197 | 1,210.5 | +13 | +1.1% | 72,800 |
| 2011/01/07 | 1,205.5 | 1,214 | 1,194.5 | 1,197.5 | -2.5 | -0.2% | 48,200 |
| 2011/01/06 | 1,209.5 | 1,249.5 | 1,198.5 | 1,200 | +7.5 | +0.6% | 59,200 |
| 2011/01/05 | 1,235 | 1,235 | 1,166 | 1,192.5 | -42 | -3.4% | 95,000 |
3351～
3400
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
