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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 893.5 | 893.5 | 854 | 857.5 | -38 | -4.2% | 17,400 |
| 2009/02/27 | 900 | 900.5 | 881 | 895.5 | -9.5 | -1% | 31,600 |
| 2009/02/26 | 893.5 | 920 | 892.5 | 905 | +11.5 | +1.3% | 22,800 |
| 2009/02/25 | 918.5 | 918.5 | 885 | 893.5 | +5 | +0.6% | 22,600 |
| 2009/02/24 | 899.5 | 907 | 880 | 888.5 | -11 | -1.2% | 11,200 |
| 2009/02/23 | 889 | 899.5 | 852.5 | 899.5 | +14 | +1.6% | 10,400 |
| 2009/02/20 | 904 | 916 | 885.5 | 885.5 | -18 | -2% | 40,200 |
| 2009/02/19 | 910.5 | 919.5 | 895 | 903.5 | +0.5 | +0.1% | 43,000 |
| 2009/02/18 | 919.5 | 934.5 | 899 | 903 | -31.5 | -3.4% | 76,200 |
| 2009/02/17 | 945.5 | 960 | 934 | 934.5 | -33 | -3.4% | 71,000 |
| 2009/02/16 | 984.5 | 984.5 | 959 | 967.5 | +13 | +1.4% | 17,800 |
| 2009/02/13 | 956 | 968.5 | 945 | 954.5 | ±0 | ±0% | 55,600 |
| 2009/02/12 | 952.5 | 967 | 949.5 | 954.5 | -13 | -1.3% | 58,600 |
| 2009/02/10 | 967.5 | 977.5 | 940 | 967.5 | +30 | +3.2% | 99,200 |
| 2009/02/09 | 1,017.5 | 1,037.5 | 917.5 | 937.5 | -135 | -12.6% | 155,600 |
| 2009/02/06 | 1,085 | 1,085 | 1,040 | 1,072.5 | -10 | -0.9% | 98,800 |
| 2009/02/05 | 1,095 | 1,100 | 1,052.5 | 1,082.5 | -30 | -2.7% | 99,200 |
| 2009/02/04 | 1,130 | 1,140 | 1,080 | 1,112.5 | -17.5 | -1.5% | 84,800 |
| 2009/02/03 | 1,105 | 1,150 | 1,105 | 1,130 | -15 | -1.3% | 47,400 |
| 2009/02/02 | 1,080 | 1,145 | 1,065 | 1,145 | +62.5 | +5.8% | 44,000 |
| 2009/01/30 | 1,055 | 1,090 | 1,055 | 1,082.5 | +7.5 | +0.7% | 37,400 |
| 2009/01/29 | 1,050 | 1,075 | 990 | 1,075 | +60 | +5.9% | 92,400 |
| 2009/01/28 | 1,082.5 | 1,082.5 | 996.5 | 1,015 | -65 | -6% | 46,200 |
| 2009/01/27 | 1,072.5 | 1,087.5 | 1,067.5 | 1,080 | +7.5 | +0.7% | 116,400 |
| 2009/01/26 | 1,087.5 | 1,087.5 | 1,070 | 1,072.5 | -25 | -2.3% | 93,000 |
| 2009/01/23 | 990 | 1,097.5 | 990 | 1,097.5 | +112.5 | +11.4% | 137,400 |
| 2009/01/22 | 975 | 989.5 | 969 | 985 | +30.5 | +3.2% | 71,600 |
| 2009/01/21 | 937.5 | 968.5 | 937.5 | 954.5 | -3 | -0.3% | 107,800 |
| 2009/01/20 | 949.5 | 970 | 944.5 | 957.5 | +27.5 | +3% | 126,800 |
| 2009/01/19 | 932 | 945 | 906.5 | 930 | +5 | +0.5% | 43,400 |
| 2009/01/16 | 920 | 934.5 | 920 | 925 | +5 | +0.5% | 14,200 |
| 2009/01/15 | 914 | 930 | 900 | 920 | +5 | +0.5% | 54,800 |
| 2009/01/14 | 915 | 934.5 | 907.5 | 915 | +15 | +1.7% | 47,400 |
| 2009/01/13 | 925 | 940 | 890.5 | 900 | -39 | -4.2% | 84,800 |
| 2009/01/09 | 958.5 | 958.5 | 931.5 | 939 | -4.5 | -0.5% | 16,200 |
| 2009/01/08 | 926 | 965 | 919 | 943.5 | +28.5 | +3.1% | 23,000 |
| 2009/01/07 | 961 | 975 | 912 | 915 | -37.5 | -3.9% | 84,400 |
| 2009/01/06 | 927 | 959 | 927 | 952.5 | +33.5 | +3.6% | 46,600 |
| 2009/01/05 | 937.5 | 940 | 917 | 919 | +4 | +0.4% | 24,400 |
| 2008/12/30 | 940.5 | 950 | 885 | 915 | -40.5 | -4.2% | 87,000 |
| 2008/12/29 | 950 | 965 | 950 | 955.5 | +9.5 | +1% | 22,600 |
| 2008/12/26 | 949 | 965 | 931 | 946 | +21 | +2.3% | 51,200 |
| 2008/12/25 | 905 | 935 | 905 | 925 | +5 | +0.5% | 9,200 |
| 2008/12/24 | 917.5 | 929 | 910 | 920 | -10 | -1.1% | 44,800 |
| 2008/12/22 | 953.5 | 953.5 | 905.5 | 930 | -23.5 | -2.5% | 94,800 |
| 2008/12/19 | 937.5 | 953.5 | 937.5 | 953.5 | +10 | +1.1% | 40,400 |
| 2008/12/18 | 959.5 | 959.5 | 932.5 | 943.5 | -14 | -1.5% | 41,200 |
| 2008/12/17 | 990 | 990 | 945 | 957.5 | +12.5 | +1.3% | 29,400 |
| 2008/12/16 | 966.5 | 974.5 | 945 | 945 | -20.5 | -2.1% | 31,800 |
| 2008/12/15 | 1,002.5 | 1,002.5 | 938 | 965.5 | -39.5 | -3.9% | 126,200 |
3851～
3900
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
