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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 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 |
| 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 |
4151～
4200
件表示中 / 5929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 | 132,000円 | +3.9% | +5.1% | 2.65% | 11.36倍 | 1.14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 |
| 富士急 | 208,600円 | +3.0% | +2.1% | 1.39% | 21.72倍 | 3.41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 |
| サカイ引越 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61倍 | 1.07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 |
| トナミＨＤ | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 0.99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。日本郵便と共同でＭＢＯ |
| ゼ ロ | 281,500円 | -4.1% | +30.1% | 3.82% | 8.58倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
