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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,241.5 | 1,255 | 1,206 | 1,234.5 | -7 | -0.6% | 70,800 |
| 2010/12/30 | 1,249.5 | 1,261 | 1,236.5 | 1,241.5 | -6.5 | -0.5% | 54,600 |
| 2010/12/29 | 1,295 | 1,307 | 1,223.5 | 1,248 | -57 | -4.4% | 119,800 |
| 2010/12/28 | 1,287.5 | 1,341.5 | 1,286.5 | 1,305 | +18.5 | +1.4% | 63,600 |
| 2010/12/27 | 1,355.5 | 1,355.5 | 1,282.5 | 1,286.5 | -69 | -5.1% | 81,400 |
| 2010/12/24 | 1,325 | 1,360.5 | 1,324.5 | 1,355.5 | +29.5 | +2.2% | 91,800 |
| 2010/12/22 | 1,293.5 | 1,332 | 1,293.5 | 1,326 | +32.5 | +2.5% | 71,800 |
| 2010/12/21 | 1,264 | 1,306.5 | 1,264 | 1,293.5 | +35 | +2.8% | 93,000 |
| 2010/12/20 | 1,226.5 | 1,271 | 1,217.5 | 1,258.5 | +43 | +3.5% | 85,000 |
| 2010/12/17 | 1,250 | 1,250 | 1,215.5 | 1,215.5 | -33 | -2.6% | 63,800 |
| 2010/12/16 | 1,240 | 1,250 | 1,205 | 1,248.5 | +8.5 | +0.7% | 43,200 |
| 2010/12/15 | 1,245 | 1,245 | 1,232.5 | 1,240 | +7.5 | +0.6% | 51,800 |
| 2010/12/14 | 1,212.5 | 1,238 | 1,211 | 1,232.5 | +10 | +0.8% | 81,400 |
| 2010/12/13 | 1,200 | 1,222.5 | 1,185.5 | 1,222.5 | +20 | +1.7% | 89,600 |
| 2010/12/10 | 1,175 | 1,204.5 | 1,150 | 1,202.5 | +52.5 | +4.6% | 123,400 |
| 2010/12/09 | 1,147.5 | 1,159.5 | 1,125 | 1,150 | +2.5 | +0.2% | 20,800 |
| 2010/12/08 | 1,120 | 1,147.5 | 1,113.5 | 1,147.5 | +41 | +3.7% | 36,800 |
| 2010/12/07 | 1,090.5 | 1,110 | 1,090.5 | 1,106.5 | +16 | +1.5% | 28,000 |
| 2010/12/06 | 1,114 | 1,114 | 1,090.5 | 1,090.5 | -17 | -1.5% | 12,800 |
| 2010/12/03 | 1,105 | 1,114 | 1,087.5 | 1,107.5 | +4.5 | +0.4% | 22,400 |
| 2010/12/02 | 1,125 | 1,125 | 1,103 | 1,103 | +27 | +2.5% | 34,600 |
| 2010/12/01 | 1,049 | 1,078 | 1,048 | 1,076 | +27 | +2.6% | 29,400 |
| 2010/11/30 | 1,054.5 | 1,054.5 | 1,045 | 1,049 | +4 | +0.4% | 33,800 |
| 2010/11/29 | 1,044 | 1,056.5 | 1,033.5 | 1,045 | +8 | +0.8% | 28,800 |
| 2010/11/26 | 1,033 | 1,040 | 1,033 | 1,037 | +6.5 | +0.6% | 12,400 |
| 2010/11/25 | 1,035.5 | 1,040 | 1,027.5 | 1,030.5 | -7.5 | -0.7% | 27,200 |
| 2010/11/24 | 1,024 | 1,047.5 | 1,010 | 1,038 | +10 | +1% | 31,000 |
| 2010/11/22 | 1,025 | 1,034.5 | 1,014.5 | 1,028 | +28 | +2.8% | 20,800 |
| 2010/11/19 | 999.5 | 1,002.5 | 995 | 1,000 | +2.5 | +0.3% | 21,600 |
| 2010/11/18 | 992.5 | 999 | 986 | 997.5 | +5.5 | +0.6% | 24,600 |
| 2010/11/17 | 973.5 | 997 | 973.5 | 992 | +2.5 | +0.3% | 20,800 |
| 2010/11/16 | 986 | 990 | 977 | 989.5 | +6 | +0.6% | 19,400 |
| 2010/11/15 | 985 | 987.5 | 983.5 | 983.5 | +11.5 | +1.2% | 20,800 |
| 2010/11/12 | 969.5 | 980 | 967.5 | 972 | -0.5 | -0.1% | 24,600 |
| 2010/11/11 | 955.5 | 972.5 | 955.5 | 972.5 | +13.5 | +1.4% | 34,000 |
| 2010/11/10 | 947 | 966 | 947 | 959 | +7 | +0.7% | 30,400 |
| 2010/11/09 | 943 | 952.5 | 943 | 952 | +9 | +1% | 17,200 |
| 2010/11/08 | 953.5 | 953.5 | 942.5 | 943 | -2 | -0.2% | 26,800 |
| 2010/11/05 | 942 | 954 | 942 | 945 | +7.5 | +0.8% | 21,400 |
| 2010/11/04 | 933 | 940 | 932 | 937.5 | +6 | +0.6% | 11,200 |
| 2010/11/02 | 940 | 940 | 930 | 931.5 | -4 | -0.4% | 13,200 |
| 2010/11/01 | 935.5 | 943.5 | 935 | 935.5 | -18.5 | -1.9% | 22,200 |
| 2010/10/29 | 961 | 969.5 | 944 | 954 | -0.5 | -0.1% | 30,200 |
| 2010/10/28 | 967.5 | 972.5 | 945 | 954.5 | -20.5 | -2.1% | 47,000 |
| 2010/10/27 | 965.5 | 986.5 | 965.5 | 975 | +10 | +1% | 14,400 |
| 2010/10/26 | 962.5 | 977.5 | 957.5 | 965 | ±0 | ±0% | 18,200 |
| 2010/10/25 | 982.5 | 982.5 | 965 | 965 | -42.5 | -4.2% | 31,400 |
| 2010/10/22 | 995.5 | 1,007.5 | 986.5 | 1,007.5 | +9 | +0.9% | 20,200 |
| 2010/10/21 | 1,002.5 | 1,002.5 | 978.5 | 998.5 | +10.5 | +1.1% | 16,600 |
| 2010/10/20 | 997.5 | 999.5 | 983 | 988 | -15 | -1.5% | 10,200 |
3401～
3450
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
