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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 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 |
| 2009/09/16 | 1,225 | 1,250 | 1,225 | 1,245 | +7.5 | +0.6% | 25,400 |
| 2009/09/15 | 1,247.5 | 1,250 | 1,225 | 1,237.5 | +12.5 | +1% | 35,400 |
| 2009/09/14 | 1,260 | 1,265 | 1,217.5 | 1,225 | -40 | -3.2% | 20,800 |
| 2009/09/11 | 1,255 | 1,295 | 1,255 | 1,265 | -25 | -1.9% | 43,400 |
| 2009/09/10 | 1,312.5 | 1,312.5 | 1,290 | 1,290 | -10 | -0.8% | 65,800 |
| 2009/09/09 | 1,277.5 | 1,307.5 | 1,267.5 | 1,300 | +10 | +0.8% | 38,000 |
| 2009/09/08 | 1,250 | 1,300 | 1,247.5 | 1,290 | +52.5 | +4.2% | 61,000 |
| 2009/09/07 | 1,250 | 1,265 | 1,237.5 | 1,237.5 | -22.5 | -1.8% | 27,400 |
| 2009/09/04 | 1,262.5 | 1,262.5 | 1,217.5 | 1,260 | -12.5 | -1% | 36,800 |
| 2009/09/03 | 1,292.5 | 1,292.5 | 1,272.5 | 1,272.5 | -22.5 | -1.7% | 16,200 |
| 2009/09/02 | 1,290 | 1,297.5 | 1,255 | 1,295 | +2.5 | +0.2% | 30,200 |
| 2009/09/01 | 1,307.5 | 1,310 | 1,290 | 1,292.5 | -20 | -1.5% | 9,400 |
| 2009/08/31 | 1,300 | 1,315 | 1,280 | 1,312.5 | +35 | +2.7% | 41,200 |
| 2009/08/28 | 1,297.5 | 1,302.5 | 1,277.5 | 1,277.5 | -12.5 | -1% | 27,600 |
| 2009/08/27 | 1,252.5 | 1,300 | 1,247.5 | 1,290 | +47.5 | +3.8% | 70,600 |
| 2009/08/26 | 1,260 | 1,267.5 | 1,225 | 1,242.5 | +5 | +0.4% | 50,000 |
| 2009/08/25 | 1,245 | 1,257.5 | 1,227.5 | 1,237.5 | -7.5 | -0.6% | 84,000 |
| 2009/08/24 | 1,242.5 | 1,262.5 | 1,235 | 1,245 | +37.5 | +3.1% | 64,200 |
| 2009/08/21 | 1,215 | 1,242.5 | 1,197.5 | 1,207.5 | +5 | +0.4% | 102,400 |
| 2009/08/20 | 1,187.5 | 1,222.5 | 1,187.5 | 1,202.5 | +2.5 | +0.2% | 69,400 |
| 2009/08/19 | 1,195 | 1,217.5 | 1,192.5 | 1,200 | -20 | -1.6% | 44,600 |
| 2009/08/18 | 1,175 | 1,225 | 1,167.5 | 1,220 | +35 | +3% | 44,600 |
| 2009/08/17 | 1,195 | 1,195 | 1,155 | 1,185 | +10 | +0.9% | 82,200 |
| 2009/08/14 | 1,160 | 1,185 | 1,140 | 1,175 | +15 | +1.3% | 48,200 |
| 2009/08/13 | 1,132.5 | 1,165 | 1,115 | 1,160 | +35 | +3.1% | 39,600 |
| 2009/08/12 | 1,105 | 1,127.5 | 1,100 | 1,125 | +7.5 | +0.7% | 31,000 |
| 2009/08/11 | 1,110 | 1,122.5 | 1,087.5 | 1,117.5 | +12.5 | +1.1% | 36,200 |
| 2009/08/10 | 1,097.5 | 1,120 | 1,097.5 | 1,105 | +17.5 | +1.6% | 25,800 |
| 2009/08/07 | 1,060 | 1,087.5 | 1,057.5 | 1,087.5 | +42.5 | +4.1% | 80,200 |
| 2009/08/06 | 1,060 | 1,065 | 1,042.5 | 1,045 | -35 | -3.2% | 33,800 |
3801～
3850
件表示中 / 5929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 | 132,000円 | +3.9% | +5.1% | 2.65% | 11.36倍 | 1.14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 |
| 富士急 | 208,600円 | +3.0% | +2.1% | 1.39% | 21.72倍 | 3.41倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| サカイ引越 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61倍 | 1.07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 |
| トナミＨＤ | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 0.99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。日本郵便と共同でＭＢＯ |
| ゼ ロ | 281,500円 | -4.1% | +30.1% | 3.82% | 8.58倍 | 1.18倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム
