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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,002.5 | 1,017.5 | 961.5 | 1,005 | -27.5 | -2.7% | 85,400 |
| 2008/12/11 | 1,020 | 1,042.5 | 995 | 1,032.5 | -15 | -1.4% | 108,400 |
| 2008/12/10 | 1,042.5 | 1,050 | 1,012.5 | 1,047.5 | +17.5 | +1.7% | 39,000 |
| 2008/12/09 | 1,007.5 | 1,030 | 997.5 | 1,030 | +32.5 | +3.3% | 40,200 |
| 2008/12/08 | 975.5 | 1,005 | 941.5 | 997.5 | +13 | +1.3% | 81,000 |
| 2008/12/05 | 976.5 | 987 | 955 | 984.5 | -12.5 | -1.3% | 82,200 |
| 2008/12/04 | 970 | 1,000 | 970 | 997 | +42 | +4.4% | 45,000 |
| 2008/12/03 | 970.5 | 970.5 | 934 | 955 | +29.5 | +3.2% | 23,200 |
| 2008/12/02 | 930 | 960 | 915 | 925.5 | -29.5 | -3.1% | 50,000 |
| 2008/12/01 | 1,015 | 1,015 | 952.5 | 955 | -47.5 | -4.7% | 33,800 |
| 2008/11/28 | 966.5 | 1,012.5 | 966.5 | 1,002.5 | +32 | +3.3% | 37,600 |
| 2008/11/27 | 943 | 971 | 943 | 970.5 | +12.5 | +1.3% | 11,800 |
| 2008/11/26 | 980 | 988 | 958 | 958 | -21 | -2.1% | 15,000 |
| 2008/11/25 | 1,015 | 1,017.5 | 960 | 979 | -23.5 | -2.3% | 22,400 |
| 2008/11/21 | 951 | 1,010 | 930.5 | 1,002.5 | +8.5 | +0.9% | 34,000 |
| 2008/11/20 | 1,057.5 | 1,057.5 | 960 | 994 | -43.5 | -4.2% | 39,200 |
| 2008/11/19 | 1,022.5 | 1,075 | 1,000 | 1,037.5 | +27.5 | +2.7% | 39,800 |
| 2008/11/18 | 1,050 | 1,050 | 1,010 | 1,010 | -40 | -3.8% | 18,600 |
| 2008/11/17 | 1,072.5 | 1,072.5 | 1,010 | 1,050 | +22.5 | +2.2% | 60,600 |
| 2008/11/14 | 993.5 | 1,055 | 992.5 | 1,027.5 | +55 | +5.7% | 91,000 |
| 2008/11/13 | 952.5 | 986 | 913 | 972.5 | +5 | +0.5% | 57,800 |
| 2008/11/12 | 944 | 990 | 943 | 967.5 | -6.5 | -0.7% | 72,600 |
| 2008/11/11 | 972.5 | 983.5 | 962.5 | 974 | +1.5 | +0.2% | 28,000 |
| 2008/11/10 | 915.5 | 993.5 | 915.5 | 972.5 | +59 | +6.5% | 42,800 |
| 2008/11/07 | 940 | 950 | 900 | 913.5 | -37.5 | -3.9% | 36,000 |
| 2008/11/06 | 974.5 | 999.5 | 944.5 | 951 | -49 | -4.9% | 32,000 |
| 2008/11/05 | 964.5 | 1,005 | 934.5 | 1,000 | +62 | +6.6% | 98,000 |
| 2008/11/04 | 907.5 | 960 | 907.5 | 938 | +45.5 | +5.1% | 54,600 |
| 2008/10/31 | 865 | 910 | 846.5 | 892.5 | +57.5 | +6.9% | 67,400 |
| 2008/10/30 | 800 | 865 | 800 | 835 | +35 | +4.4% | 67,400 |
| 2008/10/29 | 849.5 | 849.5 | 779.5 | 800 | +40.5 | +5.3% | 63,800 |
| 2008/10/28 | 751 | 767.5 | 722.5 | 759.5 | +0.5 | +0.1% | 40,400 |
| 2008/10/27 | 809 | 824 | 755 | 759 | -78.5 | -9.4% | 42,600 |
| 2008/10/24 | 825 | 850.5 | 814 | 837.5 | -1.5 | -0.2% | 36,200 |
| 2008/10/23 | 850 | 855 | 820 | 839 | -20 | -2.3% | 73,400 |
| 2008/10/22 | 915 | 915.5 | 859 | 859 | -43.5 | -4.8% | 36,000 |
| 2008/10/21 | 944.5 | 945 | 895 | 902.5 | -47.5 | -5% | 56,600 |
| 2008/10/20 | 949.5 | 977.5 | 932 | 950 | +45.5 | +5% | 100,600 |
| 2008/10/17 | 864.5 | 913.5 | 850 | 904.5 | +89.5 | +11% | 20,600 |
| 2008/10/16 | 817.5 | 867 | 815 | 815 | -142.5 | -14.9% | 73,600 |
| 2008/10/15 | 1,012.5 | 1,012.5 | 935 | 957.5 | -17.5 | -1.8% | 57,600 |
| 2008/10/14 | 945 | 975 | 888 | 975 | +129 | +15.2% | 77,800 |
| 2008/10/10 | 800 | 889.5 | 795.5 | 846 | +42.5 | +5.3% | 74,800 |
| 2008/10/09 | 736 | 818.5 | 733.5 | 803.5 | +27.5 | +3.5% | 32,800 |
| 2008/10/08 | 800 | 801 | 760 | 776 | -97 | -11.1% | 42,600 |
| 2008/10/07 | 900 | 914.5 | 860 | 873 | -56.5 | -6.1% | 32,200 |
| 2008/10/06 | 960 | 975 | 915 | 929.5 | +14.5 | +1.6% | 19,600 |
| 2008/10/03 | 925 | 950.5 | 915 | 915 | -10 | -1.1% | 7,000 |
| 2008/10/02 | 975 | 987.5 | 925 | 925 | -47.5 | -4.9% | 14,600 |
| 2008/10/01 | 1,002.5 | 1,002.5 | 960 | 972.5 | +2 | +0.2% | 13,400 |
3901～
3950
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
