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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,135 | 1,185 | 1,135 | 1,172.5 | +57.5 | +5.2% | 14,000 |
| 2008/05/07 | 1,140 | 1,140 | 1,107.5 | 1,115 | +15 | +1.4% | 7,800 |
| 2008/05/02 | 1,125 | 1,135 | 1,065 | 1,100 | +15 | +1.4% | 11,800 |
| 2008/05/01 | 1,060 | 1,125 | 1,060 | 1,085 | +25 | +2.4% | 12,000 |
| 2008/04/30 | 1,052.5 | 1,080 | 1,020 | 1,060 | +7.5 | +0.7% | 9,000 |
| 2008/04/28 | 1,075 | 1,095 | 1,052.5 | 1,052.5 | -42.5 | -3.9% | 8,600 |
| 2008/04/25 | 1,125 | 1,145 | 1,095 | 1,095 | -30 | -2.7% | 7,600 |
| 2008/04/24 | 1,105 | 1,142.5 | 1,100 | 1,125 | +20 | +1.8% | 22,400 |
| 2008/04/23 | 1,095 | 1,107.5 | 1,095 | 1,105 | +2.5 | +0.2% | 32,800 |
| 2008/04/22 | 1,100 | 1,117.5 | 1,080 | 1,102.5 | +22.5 | +2.1% | 20,400 |
| 2008/04/21 | 1,042.5 | 1,087.5 | 1,042.5 | 1,080 | +40 | +3.8% | 17,800 |
| 2008/04/18 | 1,027.5 | 1,047.5 | 1,020 | 1,040 | +12.5 | +1.2% | 18,400 |
| 2008/04/17 | 1,010 | 1,050 | 1,005 | 1,027.5 | +44 | +4.5% | 23,000 |
| 2008/04/16 | 980 | 1,030 | 980 | 983.5 | +3.5 | +0.4% | 12,400 |
| 2008/04/15 | 965 | 980 | 964.5 | 980 | +15.5 | +1.6% | 24,000 |
| 2008/04/14 | 940 | 965 | 935 | 964.5 | +23 | +2.4% | 43,200 |
| 2008/04/11 | 895.5 | 941.5 | 895.5 | 941.5 | +31 | +3.4% | 8,200 |
| 2008/04/10 | 909.5 | 930 | 900.5 | 910.5 | -29 | -3.1% | 5,600 |
| 2008/04/09 | 950 | 965 | 892.5 | 939.5 | -5 | -0.5% | 22,600 |
| 2008/04/08 | 901 | 945 | 899 | 944.5 | +38.5 | +4.2% | 19,600 |
| 2008/04/07 | 915 | 915 | 894 | 906 | +6 | +0.7% | 11,400 |
| 2008/04/04 | 910.5 | 910.5 | 882.5 | 900 | -10 | -1.1% | 9,600 |
| 2008/04/03 | 953.5 | 953.5 | 902.5 | 910 | -43.5 | -4.6% | 17,000 |
| 2008/04/02 | 941 | 954 | 922.5 | 953.5 | +42.5 | +4.7% | 10,400 |
| 2008/04/01 | 887.5 | 930.5 | 887.5 | 911 | +24 | +2.7% | 14,000 |
| 2008/03/31 | 974.5 | 974.5 | 865 | 887 | -88 | -9% | 20,600 |
| 2008/03/28 | 980.5 | 980.5 | 946 | 975 | -3.5 | -0.4% | 23,800 |
| 2008/03/27 | 952 | 986.5 | 945 | 978.5 | +41.5 | +4.4% | 58,200 |
| 2008/03/26 | 911 | 939.5 | 911 | 937 | +34.5 | +3.8% | 26,800 |
| 2008/03/25 | 895 | 918 | 885 | 902.5 | +22.5 | +2.6% | 30,400 |
| 2008/03/24 | 845 | 880 | 845 | 880 | +55.5 | +6.7% | 27,400 |
| 2008/03/21 | 797.5 | 855 | 797.5 | 824.5 | +31 | +3.9% | 22,600 |
| 2008/03/19 | 802.5 | 802.5 | 771.5 | 793.5 | +51 | +6.9% | 17,600 |
| 2008/03/18 | 790 | 790 | 740 | 742.5 | -47.5 | -6% | 39,800 |
| 2008/03/17 | 847.5 | 848 | 775 | 790 | -57.5 | -6.8% | 19,800 |
| 2008/03/14 | 892 | 892 | 835 | 847.5 | -74.5 | -8.1% | 37,800 |
| 2008/03/13 | 938.5 | 938.5 | 908.5 | 922 | -16.5 | -1.8% | 13,000 |
| 2008/03/12 | 908 | 942 | 908 | 938.5 | +31 | +3.4% | 20,800 |
| 2008/03/11 | 886 | 915.5 | 835 | 907.5 | +18 | +2% | 23,400 |
| 2008/03/10 | 906.5 | 920 | 889.5 | 889.5 | -50 | -5.3% | 17,000 |
| 2008/03/07 | 913.5 | 941 | 913.5 | 939.5 | -2.5 | -0.3% | 10,000 |
| 2008/03/06 | 926.5 | 950 | 926.5 | 942 | +17 | +1.8% | 17,400 |
| 2008/03/05 | 924 | 937 | 910.5 | 925 | -14 | -1.5% | 19,200 |
| 2008/03/04 | 953 | 968.5 | 930 | 939 | -24 | -2.5% | 20,200 |
| 2008/03/03 | 975 | 982.5 | 950.5 | 963 | -12 | -1.2% | 20,000 |
| 2008/02/29 | 975 | 986.5 | 967.5 | 975 | -5.5 | -0.6% | 9,400 |
| 2008/02/28 | 985 | 990 | 977.5 | 980.5 | -5 | -0.5% | 9,000 |
| 2008/02/27 | 990 | 990 | 980 | 985.5 | +10.5 | +1.1% | 10,200 |
| 2008/02/26 | 995 | 995 | 975 | 975 | -15 | -1.5% | 37,400 |
| 2008/02/25 | 977 | 1,002.5 | 976 | 990 | +2.5 | +0.3% | 30,400 |
4051～
4100
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
