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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,650 | 1,650 | 1,590 | 1,650 | ±0 | ±0% | 67,400 |
| 2006/11/29 | 1,620 | 1,650 | 1,595 | 1,650 | +45 | +2.8% | 92,200 |
| 2006/11/28 | 1,595 | 1,605 | 1,585 | 1,605 | +10 | +0.6% | 21,400 |
| 2006/11/27 | 1,545 | 1,645 | 1,535 | 1,595 | ±0 | ±0% | 31,200 |
| 2006/11/24 | 1,595 | 1,600 | 1,560 | 1,595 | +20 | +1.3% | 35,000 |
| 2006/11/22 | 1,540 | 1,575 | 1,520 | 1,575 | +30 | +1.9% | 57,000 |
| 2006/11/21 | 1,575 | 1,575 | 1,530 | 1,545 | -5 | -0.3% | 22,400 |
| 2006/11/20 | 1,590 | 1,590 | 1,530 | 1,550 | -35 | -2.2% | 67,000 |
| 2006/11/17 | 1,550 | 1,585 | 1,550 | 1,585 | +20 | +1.3% | 82,400 |
| 2006/11/16 | 1,615 | 1,615 | 1,560 | 1,565 | -45 | -2.8% | 119,800 |
| 2006/11/15 | 1,630 | 1,630 | 1,585 | 1,610 | ±0 | ±0% | 53,600 |
| 2006/11/14 | 1,570 | 1,615 | 1,540 | 1,610 | +50 | +3.2% | 69,200 |
| 2006/11/13 | 1,580 | 1,580 | 1,525 | 1,560 | +5 | +0.3% | 34,600 |
| 2006/11/10 | 1,615 | 1,640 | 1,555 | 1,555 | -75 | -4.6% | 95,800 |
| 2006/11/09 | 1,640 | 1,650 | 1,620 | 1,630 | -10 | -0.6% | 69,800 |
| 2006/11/08 | 1,570 | 1,645 | 1,550 | 1,640 | +70 | +4.5% | 86,400 |
| 2006/11/07 | 1,660 | 1,670 | 1,540 | 1,570 | -75 | -4.6% | 107,200 |
| 2006/11/06 | 1,650 | 1,655 | 1,610 | 1,645 | -35 | -2.1% | 61,800 |
| 2006/11/02 | 1,625 | 1,680 | 1,625 | 1,680 | +60 | +3.7% | 102,400 |
| 2006/11/01 | 1,580 | 1,650 | 1,570 | 1,620 | +65 | +4.2% | 71,200 |
| 2006/10/31 | 1,560 | 1,585 | 1,515 | 1,555 | -70 | -4.3% | 180,400 |
| 2006/10/30 | 1,605 | 1,650 | 1,585 | 1,625 | +5 | +0.3% | 45,400 |
| 2006/10/27 | 1,670 | 1,670 | 1,605 | 1,620 | -30 | -1.8% | 72,800 |
| 2006/10/26 | 1,660 | 1,670 | 1,605 | 1,650 | -20 | -1.2% | 74,200 |
| 2006/10/25 | 1,725 | 1,725 | 1,670 | 1,670 | -30 | -1.8% | 31,000 |
| 2006/10/24 | 1,735 | 1,735 | 1,700 | 1,700 | -30 | -1.7% | 41,600 |
| 2006/10/23 | 1,700 | 1,740 | 1,680 | 1,730 | +45 | +2.7% | 70,600 |
| 2006/10/20 | 1,715 | 1,720 | 1,665 | 1,685 | -20 | -1.2% | 107,400 |
| 2006/10/19 | 1,710 | 1,715 | 1,690 | 1,705 | -5 | -0.3% | 136,000 |
| 2006/10/18 | 1,690 | 1,710 | 1,665 | 1,710 | +15 | +0.9% | 105,400 |
| 2006/10/17 | 1,670 | 1,710 | 1,650 | 1,695 | +75 | +4.6% | 360,000 |
| 2006/10/16 | 1,645 | 1,650 | 1,610 | 1,620 | ±0 | ±0% | 52,400 |
| 2006/10/13 | 1,635 | 1,650 | 1,610 | 1,620 | -10 | -0.6% | 71,600 |
| 2006/10/12 | 1,575 | 1,640 | 1,560 | 1,630 | +120 | +7.9% | 133,200 |
| 2006/10/11 | 1,580 | 1,580 | 1,487.5 | 1,510 | -95 | -5.9% | 147,800 |
| 2006/10/10 | 1,755 | 1,755 | 1,590 | 1,605 | -125 | -7.2% | 126,400 |
| 2006/10/06 | 1,835 | 1,835 | 1,705 | 1,730 | -105 | -5.7% | 73,200 |
| 2006/10/05 | 1,860 | 1,875 | 1,825 | 1,835 | -15 | -0.8% | 24,600 |
| 2006/10/04 | 1,860 | 1,880 | 1,845 | 1,850 | ±0 | ±0% | 63,800 |
| 2006/10/03 | 1,855 | 1,865 | 1,845 | 1,850 | ±0 | ±0% | 22,000 |
| 2006/10/02 | 1,825 | 1,885 | 1,825 | 1,850 | +25 | +1.4% | 65,800 |
| 2006/09/29 | 1,870 | 1,875 | 1,825 | 1,825 | -45 | -2.4% | 42,600 |
| 2006/09/28 | 1,815 | 1,870 | 1,815 | 1,870 | +35 | +1.9% | 42,000 |
| 2006/09/27 | 1,770 | 1,850 | 1,770 | 1,835 | +40 | +2.2% | 34,800 |
| 2006/09/26 | 1,860 | 1,860 | 1,790 | 1,795 | -35 | -1.9% | 21,000 |
| 2006/09/25 | 1,815 | 1,835 | 1,795 | 1,830 | +35 | +1.9% | 15,000 |
| 2006/09/22 | 1,800 | 1,825 | 1,775 | 1,795 | -20 | -1.1% | 28,000 |
| 2006/09/21 | 1,825 | 1,835 | 1,790 | 1,815 | +40 | +2.3% | 37,800 |
| 2006/09/20 | 1,850 | 1,875 | 1,775 | 1,775 | -70 | -3.8% | 77,200 |
| 2006/09/19 | 1,785 | 1,875 | 1,785 | 1,845 | +70 | +3.9% | 58,600 |
4401～
4450
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
