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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 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 |
| 2008/02/22 | 975.5 | 987.5 | 975.5 | 987.5 | +5 | +0.5% | 19,800 |
| 2008/02/21 | 975 | 995 | 975 | 982.5 | +7 | +0.7% | 13,000 |
| 2008/02/20 | 982.5 | 989.5 | 975 | 975.5 | -6.5 | -0.7% | 21,200 |
| 2008/02/19 | 982.5 | 983 | 977.5 | 982 | +2.5 | +0.3% | 20,800 |
| 2008/02/18 | 988 | 1,000 | 977.5 | 979.5 | -25.5 | -2.5% | 21,000 |
| 2008/02/15 | 1,002.5 | 1,005 | 990 | 1,005 | +2.5 | +0.2% | 19,800 |
| 2008/02/14 | 1,000 | 1,010 | 985 | 1,002.5 | +12.5 | +1.3% | 15,600 |
| 2008/02/13 | 980.5 | 1,000 | 980.5 | 990 | +11 | +1.1% | 20,000 |
| 2008/02/12 | 999.5 | 999.5 | 979 | 979 | -21 | -2.1% | 17,600 |
| 2008/02/08 | 980 | 1,015 | 980 | 1,000 | +13 | +1.3% | 32,600 |
| 2008/02/07 | 978.5 | 987.5 | 975.5 | 987 | +11 | +1.1% | 9,400 |
| 2008/02/06 | 1,000 | 1,000 | 971 | 976 | -23.5 | -2.4% | 25,200 |
| 2008/02/05 | 1,000 | 1,000 | 987.5 | 999.5 | -20.5 | -2% | 23,600 |
| 2008/02/04 | 1,000 | 1,020 | 999.5 | 1,020 | +21.5 | +2.2% | 10,600 |
| 2008/02/01 | 998.5 | 1,000 | 985.5 | 998.5 | +1 | +0.1% | 39,400 |
| 2008/01/31 | 975 | 1,020 | 975 | 997.5 | +7.5 | +0.8% | 18,000 |
| 2008/01/30 | 1,000 | 1,000 | 990 | 990 | -30 | -2.9% | 6,600 |
| 2008/01/29 | 983.5 | 1,020 | 960 | 1,020 | +41.5 | +4.2% | 51,600 |
| 2008/01/28 | 1,000 | 1,000 | 975 | 978.5 | -14 | -1.4% | 32,200 |
| 2008/01/25 | 1,002.5 | 1,020 | 992.5 | 992.5 | -2 | -0.2% | 22,000 |
| 2008/01/24 | 997.5 | 1,015 | 966.5 | 994.5 | ±0 | ±0% | 48,600 |
| 2008/01/23 | 951 | 1,000 | 951 | 994.5 | +44 | +4.6% | 25,400 |
| 2008/01/22 | 952.5 | 979.5 | 926 | 950.5 | -52 | -5.2% | 50,400 |
| 2008/01/21 | 1,020 | 1,042.5 | 1,002.5 | 1,002.5 | -80 | -7.4% | 35,200 |
| 2008/01/18 | 1,052.5 | 1,090 | 1,037.5 | 1,082.5 | +12.5 | +1.2% | 18,200 |
| 2008/01/17 | 1,000 | 1,070 | 1,000 | 1,070 | +62.5 | +6.2% | 35,800 |
| 2008/01/16 | 999.5 | 1,027.5 | 984.5 | 1,007.5 | -85 | -7.8% | 22,800 |
| 2008/01/15 | 1,107.5 | 1,150 | 1,055 | 1,092.5 | -12.5 | -1.1% | 19,000 |
| 2008/01/11 | 1,122.5 | 1,142.5 | 1,100 | 1,105 | -45 | -3.9% | 20,600 |
| 2008/01/10 | 1,087.5 | 1,152.5 | 1,077.5 | 1,150 | +22.5 | +2% | 23,600 |
| 2008/01/09 | 1,050 | 1,160 | 1,035 | 1,127.5 | +42.5 | +3.9% | 29,600 |
| 2008/01/08 | 1,040 | 1,095 | 1,032.5 | 1,085 | +37.5 | +3.6% | 46,000 |
| 2008/01/07 | 1,110 | 1,155 | 1,037.5 | 1,047.5 | -100 | -8.7% | 37,400 |
| 2008/01/04 | 1,107.5 | 1,147.5 | 1,080 | 1,147.5 | -80 | -6.5% | 16,400 |
| 2007/12/28 | 1,222.5 | 1,250 | 1,222.5 | 1,227.5 | +5 | +0.4% | 14,800 |
| 2007/12/27 | 1,155 | 1,225 | 1,137.5 | 1,222.5 | +47.5 | +4% | 22,800 |
| 2007/12/26 | 1,165 | 1,175 | 1,140 | 1,175 | +25 | +2.2% | 14,000 |
| 2007/12/25 | 1,180 | 1,187.5 | 1,147.5 | 1,150 | -50 | -4.2% | 20,200 |
| 2007/12/21 | 1,212.5 | 1,237.5 | 1,175 | 1,200 | -52.5 | -4.2% | 25,800 |
| 2007/12/20 | 1,247.5 | 1,262.5 | 1,235 | 1,252.5 | +2.5 | +0.2% | 61,200 |
| 2007/12/19 | 1,252.5 | 1,265 | 1,245 | 1,250 | -22.5 | -1.8% | 23,000 |
| 2007/12/18 | 1,312.5 | 1,312.5 | 1,255 | 1,272.5 | -40 | -3% | 15,800 |
| 2007/12/17 | 1,347.5 | 1,347.5 | 1,290 | 1,312.5 | -35 | -2.6% | 29,800 |
| 2007/12/14 | 1,340 | 1,350 | 1,330 | 1,347.5 | -7.5 | -0.6% | 40,600 |
4201～
4250
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
