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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 1,240 | 1,260 | 1,225.5 | 1,240 | -17 | -1.4% | 22,000 |
| 2010/04/30 | 1,262.5 | 1,267 | 1,245 | 1,257 | -4.5 | -0.4% | 11,200 |
| 2010/04/28 | 1,250 | 1,261.5 | 1,248 | 1,261.5 | -10.5 | -0.8% | 9,400 |
| 2010/04/27 | 1,274.5 | 1,275 | 1,256.5 | 1,272 | -2 | -0.2% | 11,400 |
| 2010/04/26 | 1,272.5 | 1,275 | 1,262 | 1,274 | +5.5 | +0.4% | 16,200 |
| 2010/04/23 | 1,258.5 | 1,275 | 1,253.5 | 1,268.5 | -6.5 | -0.5% | 7,600 |
| 2010/04/22 | 1,263.5 | 1,275 | 1,250.5 | 1,275 | +11.5 | +0.9% | 14,800 |
| 2010/04/21 | 1,265 | 1,265 | 1,252.5 | 1,263.5 | +15.5 | +1.2% | 16,400 |
| 2010/04/20 | 1,273 | 1,273 | 1,232.5 | 1,248 | ±0 | ±0% | 13,200 |
| 2010/04/19 | 1,264.5 | 1,264.5 | 1,236.5 | 1,248 | -7 | -0.6% | 19,400 |
| 2010/04/16 | 1,275 | 1,275 | 1,241 | 1,255 | -16 | -1.3% | 15,400 |
| 2010/04/15 | 1,251.5 | 1,274.5 | 1,235 | 1,271 | +44.5 | +3.6% | 40,600 |
| 2010/04/14 | 1,256 | 1,268.5 | 1,215 | 1,226.5 | -29.5 | -2.3% | 81,400 |
| 2010/04/13 | 1,252.5 | 1,256 | 1,237.5 | 1,256 | +13.5 | +1.1% | 36,600 |
| 2010/04/12 | 1,280 | 1,285 | 1,242.5 | 1,242.5 | -37.5 | -2.9% | 62,200 |
| 2010/04/09 | 1,277.5 | 1,323 | 1,275 | 1,280 | +15 | +1.2% | 86,800 |
| 2010/04/08 | 1,237 | 1,270 | 1,237 | 1,265 | +10 | +0.8% | 22,600 |
| 2010/04/07 | 1,240 | 1,257.5 | 1,237 | 1,255 | +30 | +2.4% | 24,400 |
| 2010/04/06 | 1,226.5 | 1,235 | 1,217.5 | 1,225 | -9 | -0.7% | 70,200 |
| 2010/04/05 | 1,235 | 1,245.5 | 1,222.5 | 1,234 | -1 | -0.1% | 14,400 |
| 2010/04/02 | 1,247 | 1,247 | 1,222.5 | 1,235 | -8 | -0.6% | 34,600 |
| 2010/04/01 | 1,237 | 1,246.5 | 1,228.5 | 1,243 | +20 | +1.6% | 21,800 |
| 2010/03/31 | 1,240 | 1,243.5 | 1,222.5 | 1,223 | -9 | -0.7% | 12,800 |
| 2010/03/30 | 1,240.5 | 1,240.5 | 1,225 | 1,232 | -2.5 | -0.2% | 22,400 |
| 2010/03/29 | 1,215.5 | 1,245 | 1,205.5 | 1,234.5 | +4.5 | +0.4% | 11,600 |
| 2010/03/26 | 1,220 | 1,230 | 1,195 | 1,230 | +35 | +2.9% | 18,000 |
| 2010/03/25 | 1,225 | 1,225 | 1,185 | 1,195 | +6.5 | +0.5% | 23,000 |
| 2010/03/24 | 1,184 | 1,190 | 1,178 | 1,188.5 | +11 | +0.9% | 13,600 |
| 2010/03/23 | 1,193.5 | 1,193.5 | 1,177.5 | 1,177.5 | -9.5 | -0.8% | 15,200 |
| 2010/03/19 | 1,170.5 | 1,200 | 1,170 | 1,187 | +11.5 | +1% | 20,200 |
| 2010/03/18 | 1,185.5 | 1,185.5 | 1,174.5 | 1,175.5 | -10 | -0.8% | 8,000 |
| 2010/03/17 | 1,189 | 1,190 | 1,180.5 | 1,185.5 | +5 | +0.4% | 8,000 |
| 2010/03/16 | 1,195.5 | 1,199.5 | 1,180.5 | 1,180.5 | -6.5 | -0.5% | 9,800 |
| 2010/03/15 | 1,210 | 1,210 | 1,176 | 1,187 | +10.5 | +0.9% | 14,600 |
| 2010/03/12 | 1,191.5 | 1,191.5 | 1,166 | 1,176.5 | -2.5 | -0.2% | 32,000 |
| 2010/03/11 | 1,163.5 | 1,191 | 1,163.5 | 1,179 | +14 | +1.2% | 23,200 |
| 2010/03/10 | 1,182 | 1,194.5 | 1,163.5 | 1,165 | -27.5 | -2.3% | 40,400 |
| 2010/03/09 | 1,195.5 | 1,210.5 | 1,185 | 1,192.5 | +10.5 | +0.9% | 57,000 |
| 2010/03/08 | 1,195 | 1,235 | 1,171.5 | 1,182 | +18.5 | +1.6% | 107,000 |
| 2010/03/05 | 1,165 | 1,167.5 | 1,155 | 1,163.5 | +23.5 | +2.1% | 23,200 |
| 2010/03/04 | 1,155 | 1,155 | 1,131 | 1,140 | -15 | -1.3% | 27,200 |
| 2010/03/03 | 1,155 | 1,168.5 | 1,146 | 1,155 | +2.5 | +0.2% | 26,400 |
| 2010/03/02 | 1,146.5 | 1,161 | 1,146.5 | 1,152.5 | -19 | -1.6% | 38,600 |
| 2010/03/01 | 1,168.5 | 1,189.5 | 1,161 | 1,171.5 | -6 | -0.5% | 32,200 |
| 2010/02/26 | 1,171.5 | 1,177.5 | 1,167.5 | 1,177.5 | +6 | +0.5% | 30,600 |
| 2010/02/25 | 1,159.5 | 1,177.5 | 1,155 | 1,171.5 | +27.5 | +2.4% | 49,400 |
| 2010/02/24 | 1,158.5 | 1,158.5 | 1,133 | 1,144 | -14 | -1.2% | 11,400 |
| 2010/02/23 | 1,175 | 1,175 | 1,145 | 1,158 | -2 | -0.2% | 16,800 |
| 2010/02/22 | 1,177.5 | 1,177.5 | 1,149.5 | 1,160 | +23 | +2% | 30,000 |
| 2010/02/19 | 1,149.5 | 1,149.5 | 1,127.5 | 1,137 | -14 | -1.2% | 52,600 |
3551～
3600
件表示中 / 5809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 | 120,500円 | +3.9% | +5.1% | 2.90% | 10.37倍 | 1.04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 |
| サカイ引越 | 240,900円 | +3.0% | +1.7% | 3.07% | 11.52倍 | 1.06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 | 240,200円 | +4.2% | +3.8% | 2.91% | 9.09倍 | 1.13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 | 579,000円 | +9.8% | +6.0% | 2.76% | 10.94倍 | 0.57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 |
| 山陽電 | 201,700円 | -3.0% | -19.2% | 1.49% | 17.83倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム
