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 |
|---|---|---|---|---|---|---|---|
| 2008/11/18 | 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 |
| 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 |
4101～
4150
件表示中 / 6006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 | 149,800円 | +4.3% | +5.0% | 2.59% | 11.79倍 | 1.24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 |
| サカイ引越 | 290,000円 | +3.7% | +1.7% | 3.38% | 13.23倍 | 1.23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 |
| 富士急 | 213,300円 | +5.0% | +4.0% | 1.41% | 21.37倍 | 3.17倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| ゼ ロ | 320,000円 | -1.9% | +0.9% | 4.38% | 7.45倍 | 1.25倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
| 山陽電 | 208,700円 | +3.8% | -2.4% | 1.92% | 13.04倍 | 0.81倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム
