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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 1,050 | 1,097.5 | 1,045 | 1,090 | +55 | +5.3% | 24,000 |
| 2009/12/02 | 1,025 | 1,052.5 | 1,020 | 1,035 | -7.5 | -0.7% | 11,600 |
| 2009/12/01 | 1,027.5 | 1,042.5 | 1,020 | 1,042.5 | +32.5 | +3.2% | 19,800 |
| 2009/11/30 | 1,000 | 1,012.5 | 999.5 | 1,010 | +35 | +3.6% | 20,000 |
| 2009/11/27 | 995 | 995 | 962.5 | 975 | -23 | -2.3% | 25,200 |
| 2009/11/26 | 999 | 1,025 | 982.5 | 998 | +6.5 | +0.7% | 23,200 |
| 2009/11/25 | 990 | 993.5 | 978.5 | 991.5 | +1.5 | +0.2% | 11,600 |
| 2009/11/24 | 1,042.5 | 1,042.5 | 981.5 | 990 | +30.5 | +3.2% | 20,200 |
| 2009/11/20 | 959.5 | 989.5 | 959.5 | 959.5 | -29.5 | -3% | 23,000 |
| 2009/11/19 | 992.5 | 992.5 | 961.5 | 989 | +7 | +0.7% | 9,800 |
| 2009/11/18 | 990.5 | 1,000 | 968 | 982 | -3 | -0.3% | 34,000 |
| 2009/11/17 | 1,045 | 1,045 | 981 | 985 | -20 | -2% | 14,000 |
| 2009/11/16 | 1,067.5 | 1,067.5 | 975.5 | 1,005 | -12.5 | -1.2% | 38,200 |
| 2009/11/13 | 1,027.5 | 1,035 | 1,007.5 | 1,017.5 | -10 | -1% | 12,800 |
| 2009/11/12 | 1,050 | 1,050 | 1,027.5 | 1,027.5 | -22.5 | -2.1% | 10,400 |
| 2009/11/11 | 1,042.5 | 1,057.5 | 1,042.5 | 1,050 | +15 | +1.4% | 12,800 |
| 2009/11/10 | 1,055 | 1,065 | 1,030 | 1,035 | -25 | -2.4% | 20,600 |
| 2009/11/09 | 1,067.5 | 1,075 | 1,045 | 1,060 | -15 | -1.4% | 28,400 |
| 2009/11/06 | 1,085 | 1,087.5 | 1,065 | 1,075 | -10 | -0.9% | 14,600 |
| 2009/11/05 | 1,072.5 | 1,087.5 | 1,070 | 1,085 | +12.5 | +1.2% | 16,600 |
| 2009/11/04 | 1,092.5 | 1,092.5 | 1,062.5 | 1,072.5 | -22.5 | -2.1% | 19,200 |
| 2009/11/02 | 1,075 | 1,095 | 1,075 | 1,095 | -5 | -0.5% | 6,400 |
| 2009/10/30 | 1,122.5 | 1,122.5 | 1,097.5 | 1,100 | +12.5 | +1.1% | 53,000 |
| 2009/10/29 | 1,075 | 1,115 | 1,062.5 | 1,087.5 | +5 | +0.5% | 40,600 |
| 2009/10/28 | 1,082.5 | 1,087.5 | 1,075 | 1,082.5 | ±0 | ±0% | 18,400 |
| 2009/10/27 | 1,105 | 1,120 | 1,080 | 1,082.5 | -25 | -2.3% | 19,400 |
| 2009/10/26 | 1,082.5 | 1,137.5 | 1,075 | 1,107.5 | +15 | +1.4% | 55,200 |
| 2009/10/23 | 1,110 | 1,117.5 | 1,085 | 1,092.5 | -15 | -1.4% | 40,200 |
| 2009/10/22 | 1,125 | 1,125 | 1,092.5 | 1,107.5 | -35 | -3.1% | 39,200 |
| 2009/10/21 | 1,122.5 | 1,142.5 | 1,102.5 | 1,142.5 | +7.5 | +0.7% | 25,200 |
| 2009/10/20 | 1,105 | 1,135 | 1,100 | 1,135 | +32.5 | +2.9% | 34,200 |
| 2009/10/19 | 1,112.5 | 1,117.5 | 1,087.5 | 1,102.5 | -20 | -1.8% | 21,600 |
| 2009/10/16 | 1,125 | 1,127.5 | 1,107.5 | 1,122.5 | -10 | -0.9% | 10,200 |
| 2009/10/15 | 1,192.5 | 1,197.5 | 1,132.5 | 1,132.5 | -20 | -1.7% | 18,000 |
| 2009/10/14 | 1,180 | 1,180 | 1,115 | 1,152.5 | +2.5 | +0.2% | 12,800 |
| 2009/10/13 | 1,147.5 | 1,167.5 | 1,135 | 1,150 | +22.5 | +2% | 21,600 |
| 2009/10/09 | 1,137.5 | 1,142.5 | 1,102.5 | 1,127.5 | -15 | -1.3% | 36,800 |
| 2009/10/08 | 1,107.5 | 1,160 | 1,100 | 1,142.5 | +37.5 | +3.4% | 31,800 |
| 2009/10/07 | 1,117.5 | 1,117.5 | 1,085 | 1,105 | -2.5 | -0.2% | 24,200 |
| 2009/10/06 | 1,162.5 | 1,162.5 | 1,060 | 1,107.5 | -35 | -3.1% | 62,000 |
| 2009/10/05 | 1,147.5 | 1,160 | 1,122.5 | 1,142.5 | -37.5 | -3.2% | 18,800 |
| 2009/10/02 | 1,200 | 1,215 | 1,157.5 | 1,180 | -40 | -3.3% | 17,600 |
| 2009/10/01 | 1,235 | 1,237.5 | 1,210 | 1,220 | +2.5 | +0.2% | 15,400 |
| 2009/09/30 | 1,197.5 | 1,217.5 | 1,180 | 1,217.5 | +20 | +1.7% | 15,200 |
| 2009/09/29 | 1,215 | 1,215 | 1,177.5 | 1,197.5 | -15 | -1.2% | 13,000 |
| 2009/09/28 | 1,222.5 | 1,240 | 1,190 | 1,212.5 | -12.5 | -1% | 15,600 |
| 2009/09/25 | 1,250 | 1,255 | 1,190 | 1,225 | -40 | -3.2% | 14,000 |
| 2009/09/24 | 1,272.5 | 1,277.5 | 1,245 | 1,265 | +15 | +1.2% | 34,600 |
| 2009/09/18 | 1,267.5 | 1,282.5 | 1,245 | 1,250 | -30 | -2.3% | 25,200 |
| 2009/09/17 | 1,257.5 | 1,305 | 1,255 | 1,280 | +35 | +2.8% | 31,800 |
3651～
3700
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
