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 |
|---|---|---|---|---|---|---|---|
| 2007/10/02 | 1,095 | 1,117.5 | 1,070 | 1,092.5 | ±0 | ±0% | 43,400 |
| 2007/10/01 | 1,112.5 | 1,112.5 | 1,065 | 1,092.5 | -17.5 | -1.6% | 36,000 |
| 2007/09/28 | 1,127.5 | 1,155 | 1,075 | 1,110 | -5 | -0.4% | 57,400 |
| 2007/09/27 | 1,140 | 1,140 | 1,105 | 1,115 | +12.5 | +1.1% | 48,400 |
| 2007/09/26 | 1,102.5 | 1,122.5 | 1,097.5 | 1,102.5 | +17.5 | +1.6% | 41,200 |
| 2007/09/25 | 1,050 | 1,117.5 | 1,040 | 1,085 | +50 | +4.8% | 82,200 |
| 2007/09/21 | 1,015 | 1,055 | 1,015 | 1,035 | +20 | +2% | 56,600 |
| 2007/09/20 | 993 | 1,020 | 993 | 1,015 | +26 | +2.6% | 41,200 |
| 2007/09/19 | 990.5 | 999.5 | 965 | 989 | +13.5 | +1.4% | 44,200 |
| 2007/09/18 | 987.5 | 1,007.5 | 959 | 975.5 | -11.5 | -1.2% | 60,800 |
| 2007/09/14 | 1,000 | 1,032.5 | 970 | 987 | -30.5 | -3% | 100,800 |
| 2007/09/13 | 1,010 | 1,047.5 | 1,010 | 1,017.5 | -12.5 | -1.2% | 23,000 |
| 2007/09/12 | 1,045 | 1,050 | 1,005 | 1,030 | -15 | -1.4% | 119,200 |
| 2007/09/11 | 1,050 | 1,102.5 | 1,012.5 | 1,045 | -25 | -2.3% | 76,400 |
| 2007/09/10 | 1,075 | 1,105 | 1,060 | 1,070 | -37.5 | -3.4% | 59,800 |
| 2007/09/07 | 1,100 | 1,155 | 1,080 | 1,107.5 | +25 | +2.3% | 84,000 |
| 2007/09/06 | 1,080 | 1,120 | 1,067.5 | 1,082.5 | -77.5 | -6.7% | 54,200 |
| 2007/09/05 | 1,212.5 | 1,212.5 | 1,125 | 1,160 | -32.5 | -2.7% | 43,800 |
| 2007/09/04 | 1,212.5 | 1,227.5 | 1,180 | 1,192.5 | -12.5 | -1% | 39,200 |
| 2007/09/03 | 1,225 | 1,230 | 1,185 | 1,205 | -20 | -1.6% | 55,600 |
| 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 |
4301～
4350
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
