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 |
|---|---|---|---|---|---|---|---|
| 2008/09/03 | 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 |
| 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 |
4151～
4200
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% | 11.80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% | 13.22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
