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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,070 | 1,085 | 1,047.5 | 1,055 | -30 | -2.8% | 37,800 |
| 2009/12/22 | 1,110 | 1,110 | 1,085 | 1,085 | -10 | -0.9% | 15,800 |
| 2009/12/21 | 1,112.5 | 1,112.5 | 1,095 | 1,095 | -5 | -0.5% | 22,200 |
| 2009/12/18 | 1,095 | 1,107.5 | 1,090 | 1,100 | +10 | +0.9% | 15,200 |
| 2009/12/17 | 1,115 | 1,115 | 1,077.5 | 1,090 | +10 | +0.9% | 13,200 |
| 2009/12/16 | 1,077.5 | 1,097.5 | 1,072.5 | 1,080 | ±0 | ±0% | 13,400 |
| 2009/12/15 | 1,100 | 1,100 | 1,075 | 1,080 | +12.5 | +1.2% | 18,600 |
| 2009/12/14 | 1,070 | 1,080 | 1,052.5 | 1,067.5 | +5 | +0.5% | 26,000 |
| 2009/12/11 | 1,075 | 1,087.5 | 1,060 | 1,062.5 | -12.5 | -1.2% | 29,200 |
| 2009/12/10 | 1,075 | 1,085 | 1,060 | 1,075 | +2.5 | +0.2% | 27,200 |
| 2009/12/09 | 1,065 | 1,077.5 | 1,060 | 1,072.5 | +5 | +0.5% | 23,200 |
| 2009/12/08 | 1,090 | 1,090 | 1,067.5 | 1,067.5 | -37.5 | -3.4% | 12,400 |
| 2009/12/07 | 1,105 | 1,115 | 1,095 | 1,105 | +10 | +0.9% | 13,000 |
| 2009/12/04 | 1,075 | 1,095 | 1,062.5 | 1,095 | +5 | +0.5% | 17,000 |
| 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 |
3651～
3700
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
