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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 974.5 | 974.5 | 925 | 970.5 | -4.5 | -0.5% | 19,800 |
| 2008/09/29 | 1,000 | 1,017.5 | 975 | 975 | -20 | -2% | 17,800 |
| 2008/09/26 | 1,000 | 1,027.5 | 979.5 | 995 | -15 | -1.5% | 39,600 |
| 2008/09/25 | 1,050 | 1,065 | 1,002.5 | 1,010 | -55 | -5.2% | 26,400 |
| 2008/09/24 | 1,100 | 1,105 | 1,030 | 1,065 | -135 | -11.3% | 56,000 |
| 2008/09/22 | 1,197.5 | 1,200 | 1,102.5 | 1,200 | +50 | +4.3% | 146,800 |
| 2008/09/19 | 1,050 | 1,150 | 1,042.5 | 1,150 | +70 | +6.5% | 69,000 |
| 2008/09/18 | 1,080 | 1,095 | 1,010 | 1,080 | -5 | -0.5% | 24,400 |
| 2008/09/17 | 1,085 | 1,087.5 | 1,057.5 | 1,085 | +20 | +1.9% | 35,600 |
| 2008/09/16 | 945 | 1,087.5 | 910 | 1,065 | -25 | -2.3% | 73,400 |
| 2008/09/12 | 1,092.5 | 1,102.5 | 1,015 | 1,090 | +37.5 | +3.6% | 38,000 |
| 2008/09/11 | 1,010 | 1,067.5 | 1,010 | 1,052.5 | +57.5 | +5.8% | 25,400 |
| 2008/09/10 | 913.5 | 995 | 900 | 995 | +51.5 | +5.5% | 24,000 |
| 2008/09/09 | 990.5 | 990.5 | 930 | 943.5 | -61.5 | -6.1% | 29,600 |
| 2008/09/08 | 1,042.5 | 1,042.5 | 945 | 1,005 | +32.5 | +3.3% | 26,400 |
| 2008/09/05 | 990.5 | 990.5 | 920 | 972.5 | -18 | -1.8% | 23,600 |
| 2008/09/04 | 1,052.5 | 1,052.5 | 965 | 990.5 | -62 | -5.9% | 28,200 |
| 2008/09/03 | 1,060 | 1,067.5 | 1,042.5 | 1,052.5 | +12.5 | +1.2% | 20,800 |
| 2008/09/02 | 1,132.5 | 1,132.5 | 1,005 | 1,040 | -90 | -8% | 26,600 |
| 2008/09/01 | 1,150 | 1,157.5 | 1,117.5 | 1,130 | -20 | -1.7% | 33,400 |
| 2008/08/29 | 1,157.5 | 1,185 | 1,150 | 1,150 | +2.5 | +0.2% | 208,000 |
| 2008/08/28 | 1,137.5 | 1,155 | 1,132.5 | 1,147.5 | +2.5 | +0.2% | 14,600 |
| 2008/08/27 | 1,127.5 | 1,145 | 1,127.5 | 1,145 | -10 | -0.9% | 28,600 |
| 2008/08/26 | 1,157.5 | 1,157.5 | 1,135 | 1,155 | -2.5 | -0.2% | 7,400 |
| 2008/08/25 | 1,135 | 1,160 | 1,135 | 1,157.5 | +22.5 | +2% | 10,800 |
| 2008/08/22 | 1,162.5 | 1,162.5 | 1,132.5 | 1,135 | -27.5 | -2.4% | 24,400 |
| 2008/08/21 | 1,175 | 1,177.5 | 1,155 | 1,162.5 | -27.5 | -2.3% | 20,800 |
| 2008/08/20 | 1,197.5 | 1,197.5 | 1,177.5 | 1,190 | +12.5 | +1.1% | 12,400 |
| 2008/08/19 | 1,175 | 1,182.5 | 1,160 | 1,177.5 | -22.5 | -1.9% | 23,800 |
| 2008/08/18 | 1,200 | 1,222.5 | 1,190 | 1,200 | +7.5 | +0.6% | 21,400 |
| 2008/08/15 | 1,182.5 | 1,192.5 | 1,182.5 | 1,192.5 | +30 | +2.6% | 66,800 |
| 2008/08/14 | 1,187.5 | 1,215 | 1,160 | 1,162.5 | -45 | -3.7% | 19,400 |
| 2008/08/13 | 1,220 | 1,220 | 1,197.5 | 1,207.5 | -32.5 | -2.6% | 16,000 |
| 2008/08/12 | 1,195 | 1,242.5 | 1,195 | 1,240 | +65 | +5.5% | 41,400 |
| 2008/08/11 | 1,210 | 1,212.5 | 1,160 | 1,175 | -55 | -4.5% | 44,600 |
| 2008/08/08 | 1,230 | 1,250 | 1,220 | 1,230 | -10 | -0.8% | 30,000 |
| 2008/08/07 | 1,215 | 1,250 | 1,215 | 1,240 | +25 | +2.1% | 102,200 |
| 2008/08/06 | 1,210 | 1,215 | 1,200 | 1,215 | +55 | +4.7% | 91,200 |
| 2008/08/05 | 1,205 | 1,205 | 1,105 | 1,160 | -52.5 | -4.3% | 70,600 |
| 2008/08/04 | 1,175 | 1,237.5 | 1,167.5 | 1,212.5 | +37.5 | +3.2% | 113,000 |
| 2008/08/01 | 1,147.5 | 1,175 | 1,147.5 | 1,175 | +25 | +2.2% | 81,200 |
| 2008/07/31 | 1,025 | 1,150 | 1,025 | 1,150 | +135 | +13.3% | 77,600 |
| 2008/07/30 | 989.5 | 1,025 | 980 | 1,015 | +25 | +2.5% | 28,600 |
| 2008/07/29 | 984.5 | 990 | 968.5 | 990 | +10.5 | +1.1% | 29,400 |
| 2008/07/28 | 970.5 | 985 | 960 | 979.5 | +14.5 | +1.5% | 19,800 |
| 2008/07/25 | 950 | 970 | 950 | 965 | ±0 | ±0% | 19,000 |
| 2008/07/24 | 952 | 965 | 952 | 965 | +11 | +1.2% | 25,200 |
| 2008/07/23 | 970 | 970 | 951 | 954 | +4 | +0.4% | 30,200 |
| 2008/07/22 | 925 | 950 | 905 | 950 | +69 | +7.8% | 25,000 |
| 2008/07/18 | 884 | 890 | 875.5 | 881 | +11.5 | +1.3% | 16,600 |
3951～
4000
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
