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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 1,525 | 1,530 | 1,515 | 1,525 | -15 | -1% | 20,200 |
| 2007/05/09 | 1,530 | 1,545 | 1,515 | 1,540 | -15 | -1% | 19,200 |
| 2007/05/08 | 1,580 | 1,580 | 1,540 | 1,555 | -10 | -0.6% | 33,400 |
| 2007/05/07 | 1,580 | 1,590 | 1,560 | 1,565 | -5 | -0.3% | 27,400 |
| 2007/05/02 | 1,575 | 1,595 | 1,555 | 1,570 | -10 | -0.6% | 19,000 |
| 2007/05/01 | 1,600 | 1,600 | 1,565 | 1,580 | +10 | +0.6% | 19,000 |
| 2007/04/27 | 1,570 | 1,575 | 1,560 | 1,570 | -10 | -0.6% | 26,800 |
| 2007/04/26 | 1,595 | 1,600 | 1,570 | 1,580 | -5 | -0.3% | 34,600 |
| 2007/04/25 | 1,560 | 1,595 | 1,560 | 1,585 | ±0 | ±0% | 20,400 |
| 2007/04/24 | 1,570 | 1,625 | 1,530 | 1,585 | +15 | +1% | 34,800 |
| 2007/04/23 | 1,600 | 1,600 | 1,555 | 1,570 | +15 | +1% | 17,400 |
| 2007/04/20 | 1,595 | 1,600 | 1,545 | 1,555 | -25 | -1.6% | 51,400 |
| 2007/04/19 | 1,610 | 1,610 | 1,580 | 1,580 | -50 | -3.1% | 43,200 |
| 2007/04/18 | 1,610 | 1,660 | 1,600 | 1,630 | +45 | +2.8% | 54,000 |
| 2007/04/17 | 1,660 | 1,695 | 1,565 | 1,585 | -75 | -4.5% | 84,800 |
| 2007/04/16 | 1,680 | 1,715 | 1,645 | 1,660 | -5 | -0.3% | 34,800 |
| 2007/04/13 | 1,730 | 1,730 | 1,660 | 1,665 | -30 | -1.8% | 29,000 |
| 2007/04/12 | 1,700 | 1,715 | 1,685 | 1,695 | -5 | -0.3% | 19,600 |
| 2007/04/11 | 1,705 | 1,720 | 1,695 | 1,700 | -5 | -0.3% | 54,400 |
| 2007/04/10 | 1,720 | 1,725 | 1,700 | 1,705 | -30 | -1.7% | 20,200 |
| 2007/04/09 | 1,750 | 1,755 | 1,730 | 1,735 | -10 | -0.6% | 26,600 |
| 2007/04/06 | 1,750 | 1,755 | 1,745 | 1,745 | +15 | +0.9% | 6,600 |
| 2007/04/05 | 1,750 | 1,765 | 1,730 | 1,730 | -20 | -1.1% | 30,000 |
| 2007/04/04 | 1,760 | 1,780 | 1,745 | 1,750 | -5 | -0.3% | 49,400 |
| 2007/04/03 | 1,800 | 1,805 | 1,715 | 1,755 | -65 | -3.6% | 91,600 |
| 2007/04/02 | 1,900 | 1,900 | 1,820 | 1,820 | -80 | -4.2% | 23,000 |
| 2007/03/30 | 1,825 | 1,900 | 1,785 | 1,900 | +55 | +3% | 33,600 |
| 2007/03/29 | 1,815 | 1,845 | 1,785 | 1,845 | +35 | +1.9% | 21,600 |
| 2007/03/28 | 1,880 | 1,895 | 1,805 | 1,810 | -65 | -3.5% | 25,600 |
| 2007/03/27 | 1,870 | 1,925 | 1,835 | 1,875 | +50 | +2.7% | 58,400 |
| 2007/03/26 | 1,845 | 1,870 | 1,805 | 1,825 | -15 | -0.8% | 20,600 |
| 2007/03/23 | 1,820 | 1,860 | 1,820 | 1,840 | -5 | -0.3% | 18,600 |
| 2007/03/22 | 1,880 | 1,905 | 1,840 | 1,845 | -20 | -1.1% | 63,400 |
| 2007/03/20 | 1,885 | 1,930 | 1,865 | 1,865 | -35 | -1.8% | 60,600 |
| 2007/03/19 | 1,815 | 2,020 | 1,815 | 1,900 | +105 | +5.8% | 75,200 |
| 2007/03/16 | 1,820 | 1,845 | 1,795 | 1,795 | ±0 | ±0% | 28,200 |
| 2007/03/15 | 1,795 | 1,835 | 1,790 | 1,795 | +10 | +0.6% | 17,200 |
| 2007/03/14 | 1,755 | 1,840 | 1,755 | 1,785 | -35 | -1.9% | 62,400 |
| 2007/03/13 | 1,845 | 1,870 | 1,810 | 1,820 | -50 | -2.7% | 26,800 |
| 2007/03/12 | 1,845 | 1,895 | 1,820 | 1,870 | +35 | +1.9% | 35,000 |
| 2007/03/09 | 1,820 | 1,845 | 1,780 | 1,835 | +65 | +3.7% | 48,400 |
| 2007/03/08 | 1,770 | 1,770 | 1,720 | 1,770 | -5 | -0.3% | 23,200 |
| 2007/03/07 | 1,710 | 1,790 | 1,710 | 1,775 | +70 | +4.1% | 40,200 |
| 2007/03/06 | 1,625 | 1,745 | 1,625 | 1,705 | +45 | +2.7% | 41,000 |
| 2007/03/05 | 1,785 | 1,785 | 1,660 | 1,660 | -75 | -4.3% | 62,400 |
| 2007/03/02 | 1,750 | 1,765 | 1,720 | 1,735 | -15 | -0.9% | 11,800 |
| 2007/03/01 | 1,770 | 1,785 | 1,725 | 1,750 | -50 | -2.8% | 36,800 |
| 2007/02/28 | 1,750 | 1,800 | 1,695 | 1,800 | ±0 | ±0% | 43,600 |
| 2007/02/27 | 1,800 | 1,815 | 1,790 | 1,800 | +10 | +0.6% | 41,200 |
| 2007/02/26 | 1,805 | 1,820 | 1,785 | 1,790 | -20 | -1.1% | 20,600 |
4401～
4450
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
