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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,130 | 1,192.5 | 1,125 | 1,190 | +65 | +5.8% | 46,000 |
| 2009/07/27 | 1,107.5 | 1,137.5 | 1,100 | 1,125 | +40 | +3.7% | 30,400 |
| 2009/07/24 | 1,090 | 1,090 | 1,055 | 1,085 | +10 | +0.9% | 23,200 |
| 2009/07/23 | 1,085 | 1,090 | 1,070 | 1,075 | -2.5 | -0.2% | 9,800 |
| 2009/07/22 | 1,077.5 | 1,085 | 1,065 | 1,077.5 | +2.5 | +0.2% | 7,000 |
| 2009/07/21 | 1,080 | 1,087.5 | 1,057.5 | 1,075 | +12.5 | +1.2% | 8,600 |
| 2009/07/17 | 1,032.5 | 1,062.5 | 1,025 | 1,062.5 | +32.5 | +3.2% | 22,200 |
| 2009/07/16 | 1,077.5 | 1,077.5 | 1,027.5 | 1,030 | +2.5 | +0.2% | 23,200 |
| 2009/07/15 | 1,077.5 | 1,077.5 | 1,022.5 | 1,027.5 | ±0 | ±0% | 28,600 |
| 2009/07/14 | 1,030 | 1,070 | 1,027.5 | 1,027.5 | +5 | +0.5% | 28,400 |
| 2009/07/13 | 1,080 | 1,095 | 1,017.5 | 1,022.5 | -87.5 | -7.9% | 36,400 |
| 2009/07/10 | 1,115 | 1,115 | 1,105 | 1,110 | -25 | -2.2% | 18,800 |
| 2009/07/09 | 1,097.5 | 1,142.5 | 1,097.5 | 1,135 | +17.5 | +1.6% | 26,400 |
| 2009/07/08 | 1,117.5 | 1,135 | 1,102.5 | 1,117.5 | -17.5 | -1.5% | 29,800 |
| 2009/07/07 | 1,125 | 1,135 | 1,117.5 | 1,135 | ±0 | ±0% | 14,600 |
| 2009/07/06 | 1,137.5 | 1,137.5 | 1,100 | 1,135 | +15 | +1.3% | 19,200 |
| 2009/07/03 | 1,100 | 1,135 | 1,085 | 1,120 | +10 | +0.9% | 36,600 |
| 2009/07/02 | 1,085 | 1,120 | 1,082.5 | 1,110 | +20 | +1.8% | 37,200 |
| 2009/07/01 | 1,095 | 1,095 | 1,075 | 1,090 | +2.5 | +0.2% | 29,800 |
| 2009/06/30 | 1,072.5 | 1,087.5 | 1,070 | 1,087.5 | +17.5 | +1.6% | 31,800 |
| 2009/06/29 | 1,035 | 1,075 | 1,035 | 1,070 | +35 | +3.4% | 40,600 |
| 2009/06/26 | 1,050 | 1,050 | 1,035 | 1,035 | -12.5 | -1.2% | 16,800 |
| 2009/06/25 | 1,045 | 1,050 | 1,030 | 1,047.5 | +22.5 | +2.2% | 20,200 |
| 2009/06/24 | 1,035 | 1,055 | 1,002.5 | 1,025 | -5 | -0.5% | 27,600 |
| 2009/06/23 | 1,035 | 1,045 | 1,020 | 1,030 | -25 | -2.4% | 40,000 |
| 2009/06/22 | 1,027.5 | 1,075 | 1,017.5 | 1,055 | +47.5 | +4.7% | 52,800 |
| 2009/06/19 | 1,025 | 1,025 | 1,007.5 | 1,007.5 | -20 | -1.9% | 16,400 |
| 2009/06/18 | 1,002.5 | 1,027.5 | 1,000 | 1,027.5 | +12.5 | +1.2% | 27,200 |
| 2009/06/17 | 997.5 | 1,030 | 995 | 1,015 | +28 | +2.8% | 35,800 |
| 2009/06/16 | 1,032.5 | 1,032.5 | 974.5 | 987 | -25.5 | -2.5% | 51,000 |
| 2009/06/15 | 1,045 | 1,050 | 1,012.5 | 1,012.5 | +2.5 | +0.2% | 40,400 |
| 2009/06/12 | 992.5 | 1,015 | 992.5 | 1,010 | +19.5 | +2% | 69,000 |
| 2009/06/11 | 999.5 | 1,000 | 987.5 | 990.5 | -9 | -0.9% | 31,600 |
| 2009/06/10 | 1,010 | 1,015 | 985 | 999.5 | -15.5 | -1.5% | 139,600 |
| 2009/06/09 | 1,012.5 | 1,017.5 | 1,005 | 1,015 | +2.5 | +0.2% | 21,800 |
| 2009/06/08 | 1,005 | 1,027.5 | 994.5 | 1,012.5 | +10 | +1% | 14,400 |
| 2009/06/05 | 1,022.5 | 1,025 | 1,000 | 1,002.5 | -27.5 | -2.7% | 23,600 |
| 2009/06/04 | 1,007.5 | 1,032.5 | 992.5 | 1,030 | +7.5 | +0.7% | 40,000 |
| 2009/06/03 | 1,020 | 1,040 | 1,000 | 1,022.5 | +17.5 | +1.7% | 30,800 |
| 2009/06/02 | 1,030 | 1,030 | 1,000 | 1,005 | -12.5 | -1.2% | 41,800 |
| 2009/06/01 | 990 | 1,040 | 985 | 1,017.5 | +39.5 | +4% | 70,800 |
| 2009/05/29 | 977.5 | 990 | 969 | 978 | -3 | -0.3% | 69,400 |
| 2009/05/28 | 975 | 993 | 969.5 | 981 | -1.5 | -0.2% | 86,200 |
| 2009/05/27 | 1,007.5 | 1,015 | 980 | 982.5 | -37.5 | -3.7% | 47,600 |
| 2009/05/26 | 979 | 1,025 | 973.5 | 1,020 | +52 | +5.4% | 114,800 |
| 2009/05/25 | 947 | 974.5 | 947 | 968 | +22 | +2.3% | 64,200 |
| 2009/05/22 | 925 | 955.5 | 915 | 946 | +26 | +2.8% | 78,800 |
| 2009/05/21 | 905 | 922.5 | 905 | 920 | -3 | -0.3% | 78,800 |
| 2009/05/20 | 925.5 | 932.5 | 905 | 923 | +6.5 | +0.7% | 49,600 |
| 2009/05/19 | 902.5 | 922 | 897 | 916.5 | +29.5 | +3.3% | 91,400 |
3751～
3800
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
