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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 985 | 1,004 | 985 | 1,003 | +18 | +1.8% | 15,000 |
| 2010/10/18 | 975.5 | 1,001.5 | 975.5 | 985 | +12.5 | +1.3% | 32,400 |
| 2010/10/15 | 985 | 994 | 970 | 972.5 | -23.5 | -2.4% | 52,200 |
| 2010/10/14 | 1,015 | 1,017 | 995 | 996 | +1 | +0.1% | 44,200 |
| 2010/10/13 | 1,022 | 1,040.5 | 990.5 | 995 | -26 | -2.5% | 25,200 |
| 2010/10/12 | 1,032 | 1,057 | 1,020 | 1,021 | -2 | -0.2% | 42,600 |
| 2010/10/08 | 1,060.5 | 1,069.5 | 1,017 | 1,023 | -37 | -3.5% | 36,200 |
| 2010/10/07 | 1,034 | 1,060 | 1,034 | 1,060 | +20 | +1.9% | 10,200 |
| 2010/10/06 | 1,045 | 1,064.5 | 1,026 | 1,040 | -4.5 | -0.4% | 18,800 |
| 2010/10/05 | 1,036 | 1,045 | 1,030.5 | 1,044.5 | +4 | +0.4% | 17,400 |
| 2010/10/04 | 1,054.5 | 1,054.5 | 1,037.5 | 1,040.5 | -10 | -1% | 12,600 |
| 2010/10/01 | 1,059 | 1,075 | 1,050 | 1,050.5 | -8.5 | -0.8% | 25,800 |
| 2010/09/30 | 1,087 | 1,087 | 1,051 | 1,059 | -12 | -1.1% | 16,800 |
| 2010/09/29 | 1,073.5 | 1,090 | 1,051 | 1,071 | +3.5 | +0.3% | 24,000 |
| 2010/09/28 | 1,062 | 1,067.5 | 1,055.5 | 1,067.5 | -1.5 | -0.1% | 10,800 |
| 2010/09/27 | 1,066.5 | 1,069 | 1,045.5 | 1,069 | +5.5 | +0.5% | 10,600 |
| 2010/09/24 | 1,051.5 | 1,069.5 | 1,050.5 | 1,063.5 | ±0 | ±0% | 10,000 |
| 2010/09/22 | 1,062.5 | 1,064.5 | 1,046 | 1,063.5 | ±0 | ±0% | 24,400 |
| 2010/09/21 | 1,070 | 1,072 | 1,062.5 | 1,063.5 | +13.5 | +1.3% | 53,200 |
| 2010/09/17 | 1,035 | 1,050 | 1,035 | 1,050 | +17.5 | +1.7% | 23,600 |
| 2010/09/16 | 1,037.5 | 1,037.5 | 1,025.5 | 1,032.5 | +7 | +0.7% | 21,600 |
| 2010/09/15 | 1,035.5 | 1,035.5 | 1,011.5 | 1,025.5 | +15 | +1.5% | 22,200 |
| 2010/09/14 | 1,002.5 | 1,014 | 1,002 | 1,010.5 | -4.5 | -0.4% | 22,600 |
| 2010/09/13 | 1,033 | 1,033 | 1,015 | 1,015 | -5 | -0.5% | 10,200 |
| 2010/09/10 | 1,034 | 1,034 | 1,020 | 1,020 | +22 | +2.2% | 21,800 |
| 2010/09/09 | 1,004 | 1,004.5 | 995.5 | 998 | -2 | -0.2% | 12,600 |
| 2010/09/08 | 987 | 1,005 | 987 | 1,000 | +13 | +1.3% | 31,600 |
| 2010/09/07 | 992 | 992.5 | 984 | 987 | -13 | -1.3% | 28,400 |
| 2010/09/06 | 992.5 | 1,005 | 992.5 | 1,000 | +6.5 | +0.7% | 16,400 |
| 2010/09/03 | 983.5 | 997.5 | 977.5 | 993.5 | +16.5 | +1.7% | 10,600 |
| 2010/09/02 | 979.5 | 979.5 | 975.5 | 977 | +0.5 | +0.1% | 24,400 |
| 2010/09/01 | 976.5 | 988.5 | 975 | 976.5 | -5.5 | -0.6% | 29,000 |
| 2010/08/31 | 997.5 | 997.5 | 982 | 982 | -3 | -0.3% | 23,400 |
| 2010/08/30 | 986 | 1,000 | 984.5 | 985 | +5 | +0.5% | 16,200 |
| 2010/08/27 | 960.5 | 980 | 956.5 | 980 | +4.5 | +0.5% | 16,600 |
| 2010/08/26 | 963.5 | 977 | 961.5 | 975.5 | +20.5 | +2.1% | 18,000 |
| 2010/08/25 | 965 | 965 | 935.5 | 955 | -22 | -2.3% | 14,400 |
| 2010/08/24 | 975 | 993.5 | 975 | 977 | -3 | -0.3% | 19,600 |
| 2010/08/23 | 990 | 992.5 | 980 | 980 | -12 | -1.2% | 28,200 |
| 2010/08/20 | 1,010 | 1,010.5 | 987.5 | 992 | -15.5 | -1.5% | 47,000 |
| 2010/08/19 | 1,013.5 | 1,016 | 1,005 | 1,007.5 | -6 | -0.6% | 14,200 |
| 2010/08/18 | 1,009.5 | 1,019 | 1,008 | 1,013.5 | +5.5 | +0.5% | 35,000 |
| 2010/08/17 | 1,006.5 | 1,011.5 | 1,000 | 1,008 | -1.5 | -0.1% | 14,800 |
| 2010/08/16 | 1,024 | 1,040 | 1,007.5 | 1,009.5 | -5 | -0.5% | 10,000 |
| 2010/08/13 | 1,009.5 | 1,015.5 | 1,001.5 | 1,014.5 | +5 | +0.5% | 6,600 |
| 2010/08/12 | 1,018 | 1,023.5 | 1,005 | 1,009.5 | -22 | -2.1% | 22,600 |
| 2010/08/11 | 1,041.5 | 1,052.5 | 1,030 | 1,031.5 | -21 | -2% | 19,400 |
| 2010/08/10 | 1,056.5 | 1,068.5 | 1,035.5 | 1,052.5 | -5 | -0.5% | 13,000 |
| 2010/08/09 | 1,062 | 1,068 | 1,056.5 | 1,057.5 | -2 | -0.2% | 16,000 |
| 2010/08/06 | 1,025.5 | 1,070 | 1,015 | 1,059.5 | +34 | +3.3% | 32,600 |
3451～
3500
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
