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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,029 | 1,035 | 1,020 | 1,025.5 | ±0 | ±0% | 21,600 |
| 2010/08/04 | 1,020 | 1,030 | 1,005 | 1,025.5 | +13 | +1.3% | 21,600 |
| 2010/08/03 | 1,012.5 | 1,017 | 1,009.5 | 1,012.5 | +9.5 | +0.9% | 30,000 |
| 2010/08/02 | 1,025.5 | 1,026 | 1,001.5 | 1,003 | -12 | -1.2% | 51,200 |
| 2010/07/30 | 1,041 | 1,041 | 1,013 | 1,015 | -30 | -2.9% | 23,200 |
| 2010/07/29 | 1,007 | 1,060 | 1,004.5 | 1,045 | +42 | +4.2% | 61,800 |
| 2010/07/28 | 1,009 | 1,009 | 999 | 1,003 | ±0 | ±0% | 46,200 |
| 2010/07/27 | 996.5 | 1,011 | 996 | 1,003 | +8 | +0.8% | 21,400 |
| 2010/07/26 | 1,011 | 1,014.5 | 992.5 | 995 | -10.5 | -1% | 51,200 |
| 2010/07/23 | 1,013.5 | 1,013.5 | 993 | 1,005.5 | +5.5 | +0.6% | 15,200 |
| 2010/07/22 | 1,000 | 1,004 | 1,000 | 1,000 | -5 | -0.5% | 14,200 |
| 2010/07/21 | 1,027.5 | 1,027.5 | 1,005 | 1,005 | -16 | -1.6% | 13,600 |
| 2010/07/20 | 1,042 | 1,042 | 1,021 | 1,021 | +3 | +0.3% | 16,400 |
| 2010/07/16 | 1,027 | 1,027 | 1,015 | 1,018 | -8 | -0.8% | 12,800 |
| 2010/07/15 | 1,025 | 1,042 | 1,015.5 | 1,026 | ±0 | ±0% | 25,400 |
| 2010/07/14 | 1,041 | 1,041 | 1,025 | 1,026 | -1.5 | -0.1% | 15,800 |
| 2010/07/13 | 1,038 | 1,038 | 1,025 | 1,027.5 | +2.5 | +0.2% | 18,000 |
| 2010/07/12 | 1,020.5 | 1,031.5 | 1,020.5 | 1,025 | -3 | -0.3% | 14,200 |
| 2010/07/09 | 1,018 | 1,033.5 | 1,015 | 1,028 | +10.5 | +1% | 21,200 |
| 2010/07/08 | 1,025.5 | 1,034 | 1,015.5 | 1,017.5 | +9 | +0.9% | 24,800 |
| 2010/07/07 | 1,037.5 | 1,037.5 | 1,008 | 1,008.5 | -29 | -2.8% | 52,000 |
| 2010/07/06 | 1,053 | 1,053 | 1,025 | 1,037.5 | -17.5 | -1.7% | 20,800 |
| 2010/07/05 | 1,056 | 1,070 | 1,054.5 | 1,055 | -8 | -0.8% | 11,400 |
| 2010/07/02 | 1,063.5 | 1,068 | 1,061 | 1,063 | -5 | -0.5% | 9,800 |
| 2010/07/01 | 1,077.5 | 1,077.5 | 1,055 | 1,068 | -9.5 | -0.9% | 8,200 |
| 2010/06/30 | 1,080 | 1,105 | 1,075.5 | 1,077.5 | -52.5 | -4.6% | 12,600 |
| 2010/06/29 | 1,157.5 | 1,157.5 | 1,130 | 1,130 | -18 | -1.6% | 10,200 |
| 2010/06/28 | 1,149 | 1,155 | 1,147.5 | 1,148 | -4 | -0.3% | 2,400 |
| 2010/06/25 | 1,160.5 | 1,160.5 | 1,146.5 | 1,152 | -8.5 | -0.7% | 9,600 |
| 2010/06/24 | 1,151 | 1,164 | 1,151 | 1,160.5 | +6.5 | +0.6% | 7,800 |
| 2010/06/23 | 1,150 | 1,173.5 | 1,150 | 1,154 | -10.5 | -0.9% | 11,200 |
| 2010/06/22 | 1,172 | 1,172 | 1,156 | 1,164.5 | -6.5 | -0.6% | 3,400 |
| 2010/06/21 | 1,176 | 1,188.5 | 1,170.5 | 1,171 | +20 | +1.7% | 6,200 |
| 2010/06/18 | 1,152 | 1,159.5 | 1,148 | 1,151 | -2 | -0.2% | 9,000 |
| 2010/06/17 | 1,160 | 1,162 | 1,150 | 1,153 | -2.5 | -0.2% | 9,200 |
| 2010/06/16 | 1,155 | 1,165.5 | 1,155 | 1,155.5 | +5.5 | +0.5% | 4,800 |
| 2010/06/15 | 1,181 | 1,181 | 1,148.5 | 1,150 | -6 | -0.5% | 10,000 |
| 2010/06/14 | 1,174 | 1,174 | 1,156 | 1,156 | -2.5 | -0.2% | 8,000 |
| 2010/06/11 | 1,172.5 | 1,172.5 | 1,158.5 | 1,158.5 | +9.5 | +0.8% | 22,600 |
| 2010/06/10 | 1,194 | 1,194 | 1,148.5 | 1,149 | -33 | -2.8% | 11,400 |
| 2010/06/09 | 1,173 | 1,186.5 | 1,173 | 1,182 | +9.5 | +0.8% | 5,000 |
| 2010/06/08 | 1,155 | 1,177 | 1,155 | 1,172.5 | -1 | -0.1% | 3,800 |
| 2010/06/07 | 1,210 | 1,210 | 1,162.5 | 1,173.5 | -36.5 | -3% | 9,200 |
| 2010/06/04 | 1,202.5 | 1,223.5 | 1,200 | 1,210 | +12 | +1% | 5,400 |
| 2010/06/03 | 1,185.5 | 1,202 | 1,185.5 | 1,198 | +12.5 | +1.1% | 5,000 |
| 2010/06/02 | 1,175.5 | 1,203.5 | 1,175.5 | 1,185.5 | -15 | -1.2% | 12,200 |
| 2010/06/01 | 1,210.5 | 1,220 | 1,199.5 | 1,200.5 | -4.5 | -0.4% | 6,800 |
| 2010/05/31 | 1,187.5 | 1,219.5 | 1,187.5 | 1,205 | +20 | +1.7% | 9,800 |
| 2010/05/28 | 1,176 | 1,187.5 | 1,175.5 | 1,185 | +30 | +2.6% | 18,200 |
| 2010/05/27 | 1,150 | 1,155 | 1,150 | 1,155 | -2 | -0.2% | 24,200 |
3501～
3550
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
