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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 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 |
| 2007/06/21 | 1,535 | 1,550 | 1,515 | 1,525 | -10 | -0.7% | 96,600 |
| 2007/06/20 | 1,540 | 1,545 | 1,530 | 1,535 | ±0 | ±0% | 37,000 |
| 2007/06/19 | 1,545 | 1,550 | 1,530 | 1,535 | -20 | -1.3% | 38,600 |
| 2007/06/18 | 1,570 | 1,575 | 1,545 | 1,555 | -15 | -1% | 33,200 |
| 2007/06/15 | 1,555 | 1,575 | 1,555 | 1,570 | ±0 | ±0% | 38,600 |
| 2007/06/14 | 1,570 | 1,590 | 1,555 | 1,570 | -5 | -0.3% | 35,800 |
| 2007/06/13 | 1,575 | 1,580 | 1,565 | 1,575 | ±0 | ±0% | 19,000 |
| 2007/06/12 | 1,575 | 1,605 | 1,575 | 1,575 | +25 | +1.6% | 51,800 |
| 2007/06/11 | 1,600 | 1,605 | 1,550 | 1,550 | -10 | -0.6% | 41,800 |
| 2007/06/08 | 1,545 | 1,580 | 1,515 | 1,560 | ±0 | ±0% | 127,200 |
| 2007/06/07 | 1,565 | 1,605 | 1,560 | 1,560 | -5 | -0.3% | 80,000 |
| 2007/06/06 | 1,585 | 1,590 | 1,560 | 1,565 | -30 | -1.9% | 69,400 |
| 2007/06/05 | 1,625 | 1,630 | 1,590 | 1,595 | -35 | -2.1% | 47,800 |
| 2007/06/04 | 1,650 | 1,655 | 1,610 | 1,630 | -15 | -0.9% | 93,000 |
| 2007/06/01 | 1,675 | 1,675 | 1,630 | 1,645 | -5 | -0.3% | 84,400 |
| 2007/05/31 | 1,625 | 1,660 | 1,615 | 1,650 | +35 | +2.2% | 85,400 |
| 2007/05/30 | 1,630 | 1,645 | 1,605 | 1,615 | -10 | -0.6% | 18,800 |
| 2007/05/29 | 1,625 | 1,645 | 1,625 | 1,625 | -5 | -0.3% | 23,800 |
| 2007/05/28 | 1,700 | 1,700 | 1,625 | 1,630 | -80 | -4.7% | 57,800 |
| 2007/05/25 | 1,760 | 1,760 | 1,685 | 1,710 | -70 | -3.9% | 41,800 |
| 2007/05/24 | 1,785 | 1,785 | 1,755 | 1,780 | -30 | -1.7% | 58,400 |
| 2007/05/23 | 1,850 | 1,850 | 1,810 | 1,810 | -5 | -0.3% | 55,400 |
| 2007/05/22 | 1,750 | 1,830 | 1,735 | 1,815 | +65 | +3.7% | 64,600 |
| 2007/05/21 | 1,745 | 1,755 | 1,725 | 1,750 | +45 | +2.6% | 52,200 |
| 2007/05/18 | 1,660 | 1,735 | 1,660 | 1,705 | +25 | +1.5% | 62,200 |
| 2007/05/17 | 1,635 | 1,695 | 1,635 | 1,680 | +45 | +2.8% | 49,400 |
| 2007/05/16 | 1,615 | 1,740 | 1,585 | 1,635 | -15 | -0.9% | 246,400 |
| 2007/05/15 | 1,525 | 1,665 | 1,492.5 | 1,650 | +145 | +9.6% | 99,400 |
| 2007/05/14 | 1,515 | 1,520 | 1,500 | 1,505 | -5 | -0.3% | 12,400 |
| 2007/05/11 | 1,510 | 1,520 | 1,492.5 | 1,510 | -15 | -1% | 32,200 |
4351～
4400
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
