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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,860 | 1,880 | 1,815 | 1,845 | -5 | -0.3% | 25,400 |
| 2007/02/14 | 1,825 | 1,865 | 1,825 | 1,850 | +20 | +1.1% | 23,200 |
| 2007/02/13 | 1,830 | 1,835 | 1,790 | 1,830 | -15 | -0.8% | 27,000 |
| 2007/02/09 | 1,765 | 1,845 | 1,765 | 1,845 | +60 | +3.4% | 16,400 |
| 2007/02/08 | 1,825 | 1,845 | 1,785 | 1,785 | -50 | -2.7% | 53,800 |
| 2007/02/07 | 1,900 | 1,900 | 1,830 | 1,835 | -65 | -3.4% | 14,200 |
| 2007/02/06 | 1,910 | 1,915 | 1,860 | 1,900 | +10 | +0.5% | 22,200 |
| 2007/02/05 | 1,920 | 1,925 | 1,885 | 1,890 | +5 | +0.3% | 47,600 |
| 2007/02/02 | 1,875 | 1,905 | 1,865 | 1,885 | +20 | +1.1% | 26,600 |
| 2007/02/01 | 1,780 | 1,870 | 1,750 | 1,865 | +85 | +4.8% | 59,000 |
| 2007/01/31 | 1,855 | 1,875 | 1,770 | 1,780 | -70 | -3.8% | 120,000 |
| 2007/01/30 | 1,915 | 1,915 | 1,830 | 1,850 | -85 | -4.4% | 56,000 |
| 2007/01/29 | 1,920 | 1,945 | 1,900 | 1,935 | +40 | +2.1% | 84,200 |
| 2007/01/26 | 1,885 | 1,905 | 1,875 | 1,895 | +20 | +1.1% | 33,200 |
| 2007/01/25 | 1,890 | 1,930 | 1,865 | 1,875 | +10 | +0.5% | 65,200 |
| 2007/01/24 | 1,875 | 1,890 | 1,855 | 1,865 | +5 | +0.3% | 64,800 |
| 2007/01/23 | 1,870 | 1,895 | 1,850 | 1,860 | -5 | -0.3% | 59,000 |
| 2007/01/22 | 1,845 | 1,885 | 1,845 | 1,865 | -30 | -1.6% | 44,400 |
| 2007/01/19 | 1,875 | 1,910 | 1,860 | 1,895 | +20 | +1.1% | 171,600 |
| 2007/01/18 | 1,950 | 1,975 | 1,850 | 1,875 | -105 | -5.3% | 220,800 |
| 2007/01/17 | 1,975 | 1,980 | 1,920 | 1,980 | -10 | -0.5% | 122,400 |
| 2007/01/16 | 2,040 | 2,045 | 1,965 | 1,990 | -65 | -3.2% | 106,000 |
| 2007/01/15 | 2,070 | 2,080 | 2,035 | 2,055 | -10 | -0.5% | 132,200 |
| 2007/01/12 | 2,085 | 2,100 | 2,010 | 2,065 | -20 | -1% | 90,000 |
| 2007/01/11 | 2,055 | 2,100 | 2,055 | 2,085 | +35 | +1.7% | 195,200 |
| 2007/01/10 | 2,035 | 2,075 | 2,025 | 2,050 | +45 | +2.2% | 150,200 |
| 2007/01/09 | 1,955 | 2,010 | 1,950 | 2,005 | +60 | +3.1% | 71,400 |
| 2007/01/05 | 1,950 | 1,955 | 1,885 | 1,945 | ±0 | ±0% | 113,400 |
| 2007/01/04 | 1,920 | 1,945 | 1,885 | 1,945 | +30 | +1.6% | 184,600 |
| 2006/12/29 | 1,905 | 1,915 | 1,890 | 1,915 | +5 | +0.3% | 54,400 |
| 2006/12/28 | 1,910 | 1,910 | 1,900 | 1,910 | +5 | +0.3% | 55,600 |
| 2006/12/27 | 1,900 | 1,910 | 1,900 | 1,905 | -5 | -0.3% | 75,200 |
| 2006/12/26 | 1,905 | 1,920 | 1,895 | 1,910 | +45 | +2.4% | 143,600 |
| 2006/12/25 | 1,850 | 1,900 | 1,850 | 1,865 | +50 | +2.8% | 129,200 |
| 2006/12/22 | 1,810 | 1,815 | 1,800 | 1,815 | +15 | +0.8% | 72,600 |
| 2006/12/21 | 1,795 | 1,810 | 1,795 | 1,800 | +25 | +1.4% | 98,400 |
| 2006/12/20 | 1,740 | 1,790 | 1,710 | 1,775 | +100 | +6% | 210,000 |
| 2006/12/19 | 1,680 | 1,700 | 1,670 | 1,675 | ±0 | ±0% | 36,000 |
| 2006/12/18 | 1,655 | 1,675 | 1,650 | 1,675 | +25 | +1.5% | 55,200 |
| 2006/12/15 | 1,640 | 1,650 | 1,630 | 1,650 | +25 | +1.5% | 51,000 |
| 2006/12/14 | 1,645 | 1,645 | 1,615 | 1,625 | -25 | -1.5% | 24,200 |
| 2006/12/13 | 1,625 | 1,650 | 1,625 | 1,650 | +25 | +1.5% | 26,600 |
| 2006/12/12 | 1,630 | 1,630 | 1,615 | 1,625 | -10 | -0.6% | 45,600 |
| 2006/12/11 | 1,645 | 1,645 | 1,610 | 1,635 | -10 | -0.6% | 41,600 |
| 2006/12/08 | 1,615 | 1,645 | 1,585 | 1,645 | +45 | +2.8% | 53,000 |
| 2006/12/07 | 1,625 | 1,625 | 1,580 | 1,600 | -20 | -1.2% | 54,400 |
| 2006/12/06 | 1,665 | 1,670 | 1,615 | 1,620 | -20 | -1.2% | 76,800 |
| 2006/12/05 | 1,605 | 1,640 | 1,595 | 1,640 | +25 | +1.5% | 63,800 |
| 2006/12/04 | 1,635 | 1,640 | 1,590 | 1,615 | -45 | -2.7% | 50,400 |
| 2006/12/01 | 1,650 | 1,660 | 1,615 | 1,660 | +10 | +0.6% | 61,600 |
4351～
4400
件表示中 / 5823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 | 124,100円 | +3.9% | +5.1% | 2.82% | 10.68倍 | 1.07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 |
| 丸全運 | 628,000円 | +10.6% | +15.6% | 2.39% | 10.49倍 | 0.97倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| サカイ引越 | 238,100円 | +3.0% | +1.7% | 3.11% | 11.39倍 | 1.05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 | 236,500円 | +2.3% | -11.4% | 2.96% | 10.44倍 | 1.11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 | 541,000円 | +9.8% | +6.0% | 2.96% | 10.23倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
