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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,176 | 1,200 | 1,157 | 1,157 | -33 | -2.8% | 12,200 |
| 2010/05/25 | 1,193 | 1,197 | 1,182.5 | 1,190 | -3 | -0.3% | 13,400 |
| 2010/05/24 | 1,181 | 1,215 | 1,181 | 1,193 | -6 | -0.5% | 10,000 |
| 2010/05/21 | 1,197 | 1,217 | 1,188 | 1,199 | -44.5 | -3.6% | 16,200 |
| 2010/05/20 | 1,210 | 1,243.5 | 1,207.5 | 1,243.5 | +41 | +3.4% | 17,600 |
| 2010/05/19 | 1,200 | 1,202.5 | 1,187.5 | 1,202.5 | -7 | -0.6% | 16,200 |
| 2010/05/18 | 1,251.5 | 1,252 | 1,207.5 | 1,209.5 | -58 | -4.6% | 9,800 |
| 2010/05/17 | 1,295 | 1,301.5 | 1,261 | 1,267.5 | -6.5 | -0.5% | 23,200 |
| 2010/05/14 | 1,298 | 1,298 | 1,268 | 1,274 | -18.5 | -1.4% | 28,400 |
| 2010/05/13 | 1,290 | 1,308 | 1,279.5 | 1,292.5 | +13 | +1% | 30,200 |
| 2010/05/12 | 1,280 | 1,280 | 1,257.5 | 1,279.5 | +24.5 | +2% | 20,600 |
| 2010/05/11 | 1,250 | 1,273.5 | 1,250 | 1,255 | +6 | +0.5% | 13,400 |
| 2010/05/10 | 1,235 | 1,250 | 1,211.5 | 1,249 | +12 | +1% | 23,000 |
| 2010/05/07 | 1,190.5 | 1,243 | 1,156.5 | 1,237 | -3 | -0.2% | 19,800 |
| 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 |
3551～
3600
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
