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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 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 |
| 2010/02/18 | 1,151 | 1,172.5 | 1,143 | 1,151 | -11.5 | -1% | 35,600 |
| 2010/02/17 | 1,119.5 | 1,169 | 1,119.5 | 1,162.5 | +52 | +4.7% | 60,800 |
| 2010/02/16 | 1,102 | 1,119.5 | 1,097 | 1,110.5 | +15 | +1.4% | 37,800 |
| 2010/02/15 | 1,105 | 1,105 | 1,087.5 | 1,095.5 | +15.5 | +1.4% | 30,400 |
| 2010/02/12 | 1,095.5 | 1,097 | 1,075 | 1,080 | -29.5 | -2.7% | 26,400 |
| 2010/02/10 | 1,082 | 1,110 | 1,072.5 | 1,109.5 | +27.5 | +2.5% | 33,600 |
| 2010/02/09 | 1,088 | 1,105 | 1,065 | 1,082 | -26 | -2.3% | 24,000 |
| 2010/02/08 | 1,100 | 1,109 | 1,094 | 1,108 | +27 | +2.5% | 23,000 |
| 2010/02/05 | 1,088.5 | 1,100 | 1,081 | 1,081 | -39 | -3.5% | 38,400 |
| 2010/02/04 | 1,100 | 1,120 | 1,077.5 | 1,120 | +23.5 | +2.1% | 56,000 |
| 2010/02/03 | 1,085.5 | 1,102.5 | 1,085.5 | 1,096.5 | +1.5 | +0.1% | 32,600 |
| 2010/02/02 | 1,095 | 1,100 | 1,090 | 1,095 | -1.5 | -0.1% | 35,400 |
| 2010/02/01 | 1,065 | 1,097.5 | 1,027.5 | 1,096.5 | +52 | +5% | 48,000 |
| 2010/01/29 | 1,023 | 1,083.5 | 1,013 | 1,044.5 | +29.5 | +2.9% | 77,000 |
| 2010/01/28 | 982.5 | 1,025 | 982.5 | 1,015 | +32.5 | +3.3% | 31,800 |
| 2010/01/27 | 995 | 1,002 | 981 | 982.5 | -12.5 | -1.3% | 23,400 |
| 2010/01/26 | 1,004 | 1,004.5 | 995 | 995 | -9 | -0.9% | 22,800 |
| 2010/01/25 | 1,006 | 1,011.5 | 1,000.5 | 1,004 | -11 | -1.1% | 28,200 |
| 2010/01/22 | 1,011.5 | 1,015 | 1,006.5 | 1,015 | -3.5 | -0.3% | 18,800 |
| 2010/01/21 | 1,025 | 1,034.5 | 1,015 | 1,018.5 | -24 | -2.3% | 29,400 |
| 2010/01/20 | 1,044 | 1,044.5 | 1,025 | 1,042.5 | +16.5 | +1.6% | 17,600 |
| 2010/01/19 | 1,037.5 | 1,044.5 | 1,023.5 | 1,026 | +4.5 | +0.4% | 19,200 |
| 2010/01/18 | 1,007.5 | 1,027.5 | 1,007.5 | 1,021.5 | +13 | +1.3% | 26,600 |
| 2010/01/15 | 1,032.5 | 1,032.5 | 1,005 | 1,008.5 | -14.5 | -1.4% | 56,200 |
| 2010/01/14 | 1,028 | 1,030.5 | 1,005.5 | 1,023 | -5 | -0.5% | 26,800 |
| 2010/01/13 | 1,049.5 | 1,049.5 | 1,025 | 1,028 | -19.5 | -1.9% | 35,600 |
| 2010/01/12 | 1,039 | 1,049.5 | 1,033.5 | 1,047.5 | -2.5 | -0.2% | 25,200 |
| 2010/01/08 | 1,054.5 | 1,054.5 | 1,040.5 | 1,050 | ±0 | ±0% | 16,400 |
| 2010/01/07 | 1,056 | 1,063 | 1,037 | 1,050 | -6 | -0.6% | 11,800 |
| 2010/01/06 | 1,073.5 | 1,083.5 | 1,050 | 1,056 | -4 | -0.4% | 19,000 |
| 2010/01/05 | 1,071.5 | 1,075 | 1,059.5 | 1,060 | -10.5 | -1% | 9,800 |
| 2010/01/04 | 1,075 | 1,082.5 | 1,065 | 1,070.5 | +15.5 | +1.5% | 39,000 |
| 2009/12/30 | 1,085 | 1,085 | 1,055 | 1,055 | -35 | -3.2% | 16,200 |
| 2009/12/29 | 1,045 | 1,090 | 1,040 | 1,090 | +60 | +5.8% | 34,200 |
| 2009/12/28 | 1,035 | 1,072.5 | 1,025 | 1,030 | ±0 | ±0% | 29,400 |
| 2009/12/25 | 1,055 | 1,055 | 1,025 | 1,030 | -25 | -2.4% | 29,600 |
3601～
3650
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
