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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 875 | 900 | 868.5 | 869.5 | +9 | +1% | 28,600 |
| 2008/07/16 | 901 | 902 | 860 | 860.5 | -15.5 | -1.8% | 20,400 |
| 2008/07/15 | 869.5 | 894.5 | 858.5 | 876 | +21.5 | +2.5% | 13,000 |
| 2008/07/14 | 895 | 905.5 | 853.5 | 854.5 | -40.5 | -4.5% | 56,800 |
| 2008/07/11 | 900 | 910 | 887.5 | 895 | -15 | -1.6% | 31,600 |
| 2008/07/10 | 925.5 | 937.5 | 910 | 910 | -17.5 | -1.9% | 46,400 |
| 2008/07/09 | 1,007.5 | 1,007.5 | 925 | 927.5 | -64.5 | -6.5% | 54,200 |
| 2008/07/08 | 976 | 1,010 | 963 | 992 | +1 | +0.1% | 25,600 |
| 2008/07/07 | 1,005 | 1,005 | 970.5 | 991 | -4.5 | -0.5% | 15,400 |
| 2008/07/04 | 985.5 | 995.5 | 951 | 995.5 | ±0 | ±0% | 52,600 |
| 2008/07/03 | 1,015 | 1,015 | 976 | 995.5 | -27 | -2.6% | 43,600 |
| 2008/07/02 | 1,027.5 | 1,035 | 1,007.5 | 1,022.5 | -25 | -2.4% | 51,400 |
| 2008/07/01 | 1,035 | 1,057.5 | 1,035 | 1,047.5 | +5 | +0.5% | 17,400 |
| 2008/06/30 | 1,047.5 | 1,062.5 | 1,027.5 | 1,042.5 | -5 | -0.5% | 11,000 |
| 2008/06/27 | 1,030 | 1,080 | 1,020 | 1,047.5 | -20 | -1.9% | 62,200 |
| 2008/06/26 | 1,065 | 1,082.5 | 1,057.5 | 1,067.5 | ±0 | ±0% | 61,600 |
| 2008/06/25 | 1,000 | 1,077.5 | 990 | 1,067.5 | +67.5 | +6.8% | 79,600 |
| 2008/06/24 | 1,020 | 1,020 | 975 | 1,000 | -7.5 | -0.7% | 39,200 |
| 2008/06/23 | 1,042.5 | 1,042.5 | 1,005 | 1,007.5 | -30 | -2.9% | 30,000 |
| 2008/06/20 | 1,045 | 1,050 | 1,032.5 | 1,037.5 | +12.5 | +1.2% | 57,600 |
| 2008/06/19 | 1,052.5 | 1,052.5 | 1,015 | 1,025 | -12.5 | -1.2% | 65,800 |
| 2008/06/18 | 1,020 | 1,042.5 | 1,007.5 | 1,037.5 | -5 | -0.5% | 98,000 |
| 2008/06/17 | 1,080 | 1,082.5 | 1,037.5 | 1,042.5 | +2.5 | +0.2% | 58,600 |
| 2008/06/16 | 1,045 | 1,052.5 | 1,010 | 1,040 | +35 | +3.5% | 35,200 |
| 2008/06/13 | 1,032.5 | 1,055 | 1,002.5 | 1,005 | -47.5 | -4.5% | 66,200 |
| 2008/06/12 | 1,090 | 1,097.5 | 1,047.5 | 1,052.5 | +22.5 | +2.2% | 58,000 |
| 2008/06/11 | 1,050 | 1,072.5 | 1,020 | 1,030 | -32.5 | -3.1% | 60,000 |
| 2008/06/10 | 1,110 | 1,110 | 1,062.5 | 1,062.5 | -57.5 | -5.1% | 58,800 |
| 2008/06/09 | 1,127.5 | 1,145 | 1,105 | 1,120 | -37.5 | -3.2% | 41,000 |
| 2008/06/06 | 1,225 | 1,232.5 | 1,157.5 | 1,157.5 | -72.5 | -5.9% | 73,000 |
| 2008/06/05 | 1,255 | 1,262.5 | 1,225 | 1,230 | -12.5 | -1% | 8,200 |
| 2008/06/04 | 1,207.5 | 1,255 | 1,207.5 | 1,242.5 | +27.5 | +2.3% | 11,600 |
| 2008/06/03 | 1,225 | 1,237.5 | 1,200 | 1,215 | -30 | -2.4% | 23,800 |
| 2008/06/02 | 1,305 | 1,305 | 1,245 | 1,245 | -80 | -6% | 38,200 |
| 2008/05/30 | 1,282.5 | 1,325 | 1,282.5 | 1,325 | +82.5 | +6.6% | 87,200 |
| 2008/05/29 | 1,182.5 | 1,242.5 | 1,137.5 | 1,242.5 | +67.5 | +5.7% | 28,600 |
| 2008/05/28 | 1,247.5 | 1,257.5 | 1,165 | 1,175 | -90 | -7.1% | 48,000 |
| 2008/05/27 | 1,235 | 1,270 | 1,225 | 1,265 | +10 | +0.8% | 44,200 |
| 2008/05/26 | 1,247.5 | 1,280 | 1,225 | 1,255 | +12.5 | +1% | 67,600 |
| 2008/05/23 | 1,322.5 | 1,322.5 | 1,227.5 | 1,242.5 | -80 | -6% | 74,400 |
| 2008/05/22 | 1,355 | 1,360 | 1,317.5 | 1,322.5 | -52.5 | -3.8% | 99,600 |
| 2008/05/21 | 1,365 | 1,375 | 1,325 | 1,375 | +10 | +0.7% | 84,400 |
| 2008/05/20 | 1,360 | 1,415 | 1,357.5 | 1,365 | +10 | +0.7% | 30,800 |
| 2008/05/19 | 1,445 | 1,445 | 1,330 | 1,355 | -30 | -2.2% | 40,400 |
| 2008/05/16 | 1,290 | 1,385 | 1,265 | 1,385 | +115 | +9.1% | 62,800 |
| 2008/05/15 | 1,250 | 1,285 | 1,245 | 1,270 | +47.5 | +3.9% | 26,600 |
| 2008/05/14 | 1,187.5 | 1,250 | 1,182.5 | 1,222.5 | +35 | +2.9% | 23,200 |
| 2008/05/13 | 1,170 | 1,187.5 | 1,170 | 1,187.5 | +12.5 | +1.1% | 14,600 |
| 2008/05/12 | 1,170 | 1,200 | 1,160 | 1,175 | -15 | -1.3% | 10,800 |
| 2008/05/09 | 1,182.5 | 1,190 | 1,160 | 1,190 | +17.5 | +1.5% | 15,800 |
4001～
4050
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
