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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,252.5 | 1,252.5 | 1,190 | 1,196 | -39 | -3.2% | 20,800 |
| 2011/08/19 | 1,196.5 | 1,235 | 1,185.5 | 1,235 | +21 | +1.7% | 29,800 |
| 2011/08/18 | 1,243 | 1,243 | 1,214 | 1,214 | -10.5 | -0.9% | 27,200 |
| 2011/08/17 | 1,231 | 1,231 | 1,220 | 1,224.5 | -6.5 | -0.5% | 9,400 |
| 2011/08/16 | 1,231 | 1,245.5 | 1,217 | 1,231 | -3.5 | -0.3% | 19,600 |
| 2011/08/15 | 1,260.5 | 1,260.5 | 1,216 | 1,234.5 | +23 | +1.9% | 11,200 |
| 2011/08/12 | 1,249.5 | 1,249.5 | 1,211.5 | 1,211.5 | -25 | -2% | 19,200 |
| 2011/08/11 | 1,230 | 1,249.5 | 1,221.5 | 1,236.5 | -34 | -2.7% | 18,600 |
| 2011/08/10 | 1,238 | 1,300 | 1,238 | 1,270.5 | +47 | +3.8% | 39,000 |
| 2011/08/09 | 1,189 | 1,223.5 | 1,150.5 | 1,223.5 | +3.5 | +0.3% | 13,600 |
| 2011/08/08 | 1,233.5 | 1,240.5 | 1,220 | 1,220 | -26 | -2.1% | 15,400 |
| 2011/08/05 | 1,250.5 | 1,255.5 | 1,227.5 | 1,246 | -38.5 | -3% | 20,000 |
| 2011/08/04 | 1,277.5 | 1,298 | 1,277.5 | 1,284.5 | -0.5 | ±0% | 11,400 |
| 2011/08/03 | 1,315.5 | 1,317.5 | 1,277 | 1,285 | -38.5 | -2.9% | 26,200 |
| 2011/08/02 | 1,372 | 1,372 | 1,313.5 | 1,323.5 | -49 | -3.6% | 18,600 |
| 2011/08/01 | 1,300 | 1,390 | 1,300 | 1,372.5 | +53 | +4% | 59,600 |
| 2011/07/29 | 1,293 | 1,325 | 1,291 | 1,319.5 | +17 | +1.3% | 74,800 |
| 2011/07/28 | 1,245 | 1,302.5 | 1,240 | 1,302.5 | +48 | +3.8% | 55,800 |
| 2011/07/27 | 1,240 | 1,261.5 | 1,238 | 1,254.5 | +16.5 | +1.3% | 53,400 |
| 2011/07/26 | 1,234.5 | 1,242.5 | 1,234.5 | 1,238 | +3.5 | +0.3% | 41,600 |
| 2011/07/25 | 1,240 | 1,242.5 | 1,234 | 1,234.5 | -5.5 | -0.4% | 30,800 |
| 2011/07/22 | 1,230.5 | 1,245 | 1,230.5 | 1,240 | +10.5 | +0.9% | 44,200 |
| 2011/07/21 | 1,235 | 1,237.5 | 1,226 | 1,229.5 | -5 | -0.4% | 16,600 |
| 2011/07/20 | 1,241 | 1,243 | 1,234.5 | 1,234.5 | -4.5 | -0.4% | 17,200 |
| 2011/07/19 | 1,263.5 | 1,263.5 | 1,235.5 | 1,239 | +0.5 | ±0% | 20,200 |
| 2011/07/15 | 1,264.5 | 1,264.5 | 1,229.5 | 1,238.5 | -1 | -0.1% | 25,400 |
| 2011/07/14 | 1,247.5 | 1,247.5 | 1,238 | 1,239.5 | -8 | -0.6% | 18,800 |
| 2011/07/13 | 1,250 | 1,255 | 1,247.5 | 1,247.5 | -2.5 | -0.2% | 13,600 |
| 2011/07/12 | 1,240.5 | 1,255 | 1,240.5 | 1,250 | -12.5 | -1% | 12,400 |
| 2011/07/11 | 1,252 | 1,267 | 1,250 | 1,262.5 | -8.5 | -0.7% | 9,200 |
| 2011/07/08 | 1,280 | 1,283 | 1,266.5 | 1,271 | -10.5 | -0.8% | 21,800 |
| 2011/07/07 | 1,262.5 | 1,286.5 | 1,262.5 | 1,281.5 | +6.5 | +0.5% | 9,600 |
| 2011/07/06 | 1,280 | 1,280 | 1,266.5 | 1,275 | -15 | -1.2% | 26,600 |
| 2011/07/05 | 1,300 | 1,303 | 1,288.5 | 1,290 | -23.5 | -1.8% | 17,800 |
| 2011/07/04 | 1,310 | 1,324.5 | 1,310 | 1,313.5 | +5 | +0.4% | 14,400 |
| 2011/07/01 | 1,308.5 | 1,320.5 | 1,301 | 1,308.5 | -3.5 | -0.3% | 15,600 |
| 2011/06/30 | 1,312 | 1,314.5 | 1,297.5 | 1,312 | +10.5 | +0.8% | 20,800 |
| 2011/06/29 | 1,294 | 1,303.5 | 1,292.5 | 1,301.5 | +15 | +1.2% | 25,200 |
| 2011/06/28 | 1,289.5 | 1,289.5 | 1,274 | 1,286.5 | -3.5 | -0.3% | 27,200 |
| 2011/06/27 | 1,275 | 1,298.5 | 1,273.5 | 1,290 | +12.5 | +1% | 16,200 |
| 2011/06/24 | 1,264.5 | 1,289.5 | 1,263 | 1,277.5 | +13.5 | +1.1% | 15,200 |
| 2011/06/23 | 1,263.5 | 1,268.5 | 1,263.5 | 1,264 | -23.5 | -1.8% | 14,200 |
| 2011/06/22 | 1,272 | 1,287.5 | 1,272 | 1,287.5 | +27.5 | +2.2% | 27,000 |
| 2011/06/21 | 1,225.5 | 1,260 | 1,225.5 | 1,260 | +30 | +2.4% | 23,400 |
| 2011/06/20 | 1,243 | 1,243 | 1,225 | 1,230 | +12 | +1% | 13,800 |
| 2011/06/17 | 1,227.5 | 1,229.5 | 1,211.5 | 1,218 | +2.5 | +0.2% | 19,400 |
| 2011/06/16 | 1,225.5 | 1,226 | 1,215.5 | 1,215.5 | -16.5 | -1.3% | 9,200 |
| 2011/06/15 | 1,245 | 1,246.5 | 1,225.5 | 1,232 | +3 | +0.2% | 10,400 |
| 2011/06/14 | 1,242.5 | 1,251.5 | 1,225 | 1,229 | -12.5 | -1% | 10,600 |
| 2011/06/13 | 1,209.5 | 1,275 | 1,209 | 1,241.5 | +15 | +1.2% | 14,600 |
3351～
3400
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
