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 |
|---|---|---|---|---|---|---|---|
| 2007/08/31 | 1,237.5 | 1,237.5 | 1,197.5 | 1,225 | +7.5 | +0.6% | 37,800 |
| 2007/08/30 | 1,222.5 | 1,227.5 | 1,187.5 | 1,217.5 | +15 | +1.2% | 31,800 |
| 2007/08/29 | 1,202.5 | 1,220 | 1,187.5 | 1,202.5 | -17.5 | -1.4% | 16,800 |
| 2007/08/28 | 1,225 | 1,232.5 | 1,170 | 1,220 | -12.5 | -1% | 61,000 |
| 2007/08/27 | 1,255 | 1,300 | 1,227.5 | 1,232.5 | -22.5 | -1.8% | 52,000 |
| 2007/08/24 | 1,225 | 1,275 | 1,225 | 1,255 | +20 | +1.6% | 53,000 |
| 2007/08/23 | 1,212.5 | 1,245 | 1,212.5 | 1,235 | +30 | +2.5% | 34,000 |
| 2007/08/22 | 1,220 | 1,237.5 | 1,200 | 1,205 | -15 | -1.2% | 54,600 |
| 2007/08/21 | 1,200 | 1,257.5 | 1,165 | 1,220 | +17.5 | +1.5% | 96,000 |
| 2007/08/20 | 1,200 | 1,240 | 1,197.5 | 1,202.5 | +10 | +0.8% | 54,000 |
| 2007/08/17 | 1,217.5 | 1,222.5 | 1,150 | 1,192.5 | -30 | -2.5% | 45,800 |
| 2007/08/16 | 1,222.5 | 1,242.5 | 1,162.5 | 1,222.5 | -40 | -3.2% | 85,600 |
| 2007/08/15 | 1,320 | 1,322.5 | 1,260 | 1,262.5 | -77.5 | -5.8% | 72,600 |
| 2007/08/14 | 1,160 | 1,400 | 1,160 | 1,340 | +140 | +11.7% | 298,200 |
| 2007/08/13 | 1,110 | 1,250 | 1,042.5 | 1,200 | +130 | +12.1% | 332,000 |
| 2007/08/10 | 1,130 | 1,130 | 980 | 1,070 | -77.5 | -6.8% | 291,400 |
| 2007/08/09 | 1,252.5 | 1,272.5 | 1,102.5 | 1,147.5 | -97.5 | -7.8% | 291,400 |
| 2007/08/08 | 1,270 | 1,270 | 1,215 | 1,245 | -30 | -2.4% | 181,600 |
| 2007/08/07 | 1,365 | 1,365 | 1,275 | 1,275 | -92.5 | -6.8% | 124,800 |
| 2007/08/06 | 1,340 | 1,425 | 1,340 | 1,367.5 | +12.5 | +0.9% | 81,200 |
| 2007/08/03 | 1,312.5 | 1,357.5 | 1,292.5 | 1,355 | +62.5 | +4.8% | 99,400 |
| 2007/08/02 | 1,290 | 1,312.5 | 1,252.5 | 1,292.5 | +2.5 | +0.2% | 55,200 |
| 2007/08/01 | 1,375 | 1,375 | 1,285 | 1,290 | -85 | -6.2% | 93,000 |
| 2007/07/31 | 1,400 | 1,412.5 | 1,360 | 1,375 | -7.5 | -0.5% | 84,200 |
| 2007/07/30 | 1,307.5 | 1,415 | 1,272.5 | 1,382.5 | +35 | +2.6% | 103,800 |
| 2007/07/27 | 1,332.5 | 1,370 | 1,322.5 | 1,347.5 | -45 | -3.2% | 66,400 |
| 2007/07/26 | 1,400 | 1,405 | 1,377.5 | 1,392.5 | -15 | -1.1% | 52,000 |
| 2007/07/25 | 1,412.5 | 1,422.5 | 1,400 | 1,407.5 | -17.5 | -1.2% | 35,000 |
| 2007/07/24 | 1,405 | 1,440 | 1,405 | 1,425 | ±0 | ±0% | 64,200 |
| 2007/07/23 | 1,435 | 1,445 | 1,405 | 1,425 | -25 | -1.7% | 47,600 |
| 2007/07/20 | 1,472.5 | 1,477.5 | 1,427.5 | 1,450 | -22.5 | -1.5% | 63,400 |
| 2007/07/19 | 1,465 | 1,475 | 1,465 | 1,472.5 | +7.5 | +0.5% | 23,800 |
| 2007/07/18 | 1,480 | 1,487.5 | 1,460 | 1,465 | -10 | -0.7% | 53,400 |
| 2007/07/17 | 1,470 | 1,492.5 | 1,465 | 1,475 | +12.5 | +0.9% | 111,400 |
| 2007/07/13 | 1,495 | 1,505 | 1,425 | 1,462.5 | -42.5 | -2.8% | 218,200 |
| 2007/07/12 | 1,520 | 1,520 | 1,487.5 | 1,505 | ±0 | ±0% | 135,000 |
| 2007/07/11 | 1,510 | 1,530 | 1,505 | 1,505 | -15 | -1% | 69,600 |
| 2007/07/10 | 1,555 | 1,555 | 1,510 | 1,520 | -40 | -2.6% | 118,200 |
| 2007/07/09 | 1,540 | 1,565 | 1,540 | 1,560 | +40 | +2.6% | 106,200 |
| 2007/07/06 | 1,510 | 1,530 | 1,495 | 1,520 | +15 | +1% | 141,600 |
| 2007/07/05 | 1,492.5 | 1,515 | 1,492.5 | 1,505 | +20 | +1.3% | 64,600 |
| 2007/07/04 | 1,515 | 1,520 | 1,485 | 1,485 | -25 | -1.7% | 129,200 |
| 2007/07/03 | 1,510 | 1,525 | 1,505 | 1,510 | +5 | +0.3% | 51,400 |
| 2007/07/02 | 1,520 | 1,525 | 1,505 | 1,505 | -10 | -0.7% | 74,200 |
| 2007/06/29 | 1,515 | 1,530 | 1,515 | 1,515 | -5 | -0.3% | 51,800 |
| 2007/06/28 | 1,515 | 1,530 | 1,510 | 1,520 | +5 | +0.3% | 33,000 |
| 2007/06/27 | 1,525 | 1,535 | 1,497.5 | 1,515 | ±0 | ±0% | 91,200 |
| 2007/06/26 | 1,530 | 1,530 | 1,515 | 1,515 | ±0 | ±0% | 48,800 |
| 2007/06/25 | 1,545 | 1,545 | 1,515 | 1,515 | -15 | -1% | 70,600 |
| 2007/06/22 | 1,550 | 1,550 | 1,530 | 1,530 | +5 | +0.3% | 54,600 |
4201～
4250
件表示中 / 5809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 | 121,100円 | +3.9% | +5.1% | 2.89% | 10.42倍 | 1.05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 | 244,900円 | +3.0% | +1.7% | 3.02% | 11.71倍 | 1.08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 | 244,700円 | +4.2% | +3.8% | 2.86% | 9.26倍 | 1.15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 | 579,000円 | +9.8% | +6.0% | 2.76% | 10.94倍 | 0.57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 |
| 山陽電 | 201,500円 | -3.0% | -19.2% | 1.49% | 17.81倍 | 0.82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
