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 |
---|---|---|---|---|---|---|---|
2006/07/06 | 1,990 | 1,995 | 1,960 | 1,970 | -35 | -1.7% | 16,600 |
2006/07/05 | 2,000 | 2,010 | 1,995 | 2,005 | -30 | -1.5% | 18,200 |
2006/07/04 | 1,990 | 2,045 | 1,990 | 2,035 | +30 | +1.5% | 49,200 |
2006/07/03 | 1,960 | 2,020 | 1,960 | 2,005 | +30 | +1.5% | 49,600 |
2006/06/30 | 1,945 | 2,000 | 1,930 | 1,975 | +105 | +5.6% | 52,000 |
2006/06/29 | 1,870 | 1,895 | 1,850 | 1,870 | -5 | -0.3% | 55,200 |
2006/06/28 | 1,925 | 1,955 | 1,865 | 1,875 | -65 | -3.4% | 50,400 |
2006/06/27 | 1,995 | 1,995 | 1,920 | 1,940 | -25 | -1.3% | 17,600 |
2006/06/26 | 2,005 | 2,005 | 1,960 | 1,965 | -40 | -2% | 21,200 |
2006/06/23 | 2,020 | 2,020 | 1,950 | 2,005 | ±0 | ±0% | 24,800 |
2006/06/22 | 2,015 | 2,015 | 2,000 | 2,005 | +15 | +0.8% | 20,200 |
2006/06/21 | 1,980 | 1,995 | 1,925 | 1,990 | +10 | +0.5% | 31,000 |
2006/06/20 | 2,005 | 2,030 | 1,955 | 1,980 | -20 | -1% | 23,200 |
2006/06/19 | 1,915 | 2,000 | 1,905 | 2,000 | +95 | +5% | 62,600 |
2006/06/16 | 1,925 | 1,955 | 1,875 | 1,905 | +15 | +0.8% | 84,800 |
2006/06/15 | 1,895 | 1,925 | 1,870 | 1,890 | -5 | -0.3% | 48,400 |
2006/06/14 | 1,830 | 1,895 | 1,790 | 1,895 | +55 | +3% | 50,000 |
2006/06/13 | 1,855 | 1,865 | 1,835 | 1,840 | -65 | -3.4% | 20,800 |
2006/06/12 | 1,875 | 1,905 | 1,850 | 1,905 | +5 | +0.3% | 39,600 |
2006/06/09 | 1,900 | 1,920 | 1,835 | 1,900 | -75 | -3.8% | 103,400 |
2006/06/08 | 1,900 | 1,975 | 1,875 | 1,975 | -20 | -1% | 87,000 |
2006/06/07 | 2,020 | 2,030 | 1,975 | 1,995 | ±0 | ±0% | 34,400 |
2006/06/06 | 2,005 | 2,030 | 1,985 | 1,995 | -10 | -0.5% | 22,400 |
2006/06/05 | 2,005 | 2,030 | 1,975 | 2,005 | +5 | +0.3% | 23,600 |
2006/06/02 | 1,975 | 2,050 | 1,840 | 2,000 | +10 | +0.5% | 80,400 |
2006/06/01 | 2,025 | 2,055 | 1,980 | 1,990 | -25 | -1.2% | 55,000 |
2006/05/31 | 2,005 | 2,075 | 1,980 | 2,015 | -25 | -1.2% | 61,400 |
2006/05/30 | 2,070 | 2,070 | 2,020 | 2,040 | -5 | -0.2% | 45,400 |
2006/05/29 | 2,135 | 2,135 | 2,025 | 2,045 | -20 | -1% | 48,600 |
2006/05/26 | 2,075 | 2,125 | 2,030 | 2,065 | +5 | +0.2% | 56,200 |
2006/05/25 | 2,100 | 2,100 | 2,040 | 2,060 | -15 | -0.7% | 22,000 |
2006/05/24 | 2,060 | 2,090 | 2,020 | 2,075 | +25 | +1.2% | 58,200 |
2006/05/23 | 2,050 | 2,105 | 2,030 | 2,050 | -35 | -1.7% | 57,600 |
2006/05/22 | 2,135 | 2,150 | 2,075 | 2,085 | -55 | -2.6% | 63,600 |
2006/05/19 | 2,175 | 2,175 | 2,125 | 2,140 | -10 | -0.5% | 72,200 |
2006/05/18 | 2,135 | 2,185 | 2,100 | 2,150 | +5 | +0.2% | 98,400 |
2006/05/17 | 2,150 | 2,200 | 2,100 | 2,145 | +45 | +2.1% | 102,000 |
2006/05/16 | 2,195 | 2,220 | 2,100 | 2,100 | -70 | -3.2% | 108,600 |
2006/05/15 | 2,100 | 2,175 | 2,080 | 2,170 | +60 | +2.8% | 78,600 |
2006/05/12 | 2,100 | 2,160 | 2,060 | 2,110 | -40 | -1.9% | 118,000 |
2006/05/11 | 2,200 | 2,205 | 2,120 | 2,150 | -85 | -3.8% | 117,200 |
2006/05/10 | 2,245 | 2,245 | 2,210 | 2,235 | +35 | +1.6% | 247,600 |
2006/05/09 | 2,120 | 2,205 | 2,105 | 2,200 | +180 | +8.9% | 273,600 |
2006/05/08 | 2,010 | 2,025 | 1,995 | 2,020 | +20 | +1% | 105,200 |
2006/05/02 | 1,995 | 2,035 | 1,985 | 2,000 | +10 | +0.5% | 133,400 |
2006/05/01 | 2,075 | 2,075 | 1,965 | 1,990 | -85 | -4.1% | 208,000 |
2006/04/28 | 2,100 | 2,100 | 2,025 | 2,075 | -75 | -3.5% | 181,200 |
2006/04/27 | 2,145 | 2,150 | 2,100 | 2,150 | +55 | +2.6% | 132,800 |
2006/04/26 | 2,160 | 2,185 | 2,085 | 2,095 | -15 | -0.7% | 129,000 |
2006/04/25 | 2,170 | 2,170 | 2,095 | 2,110 | -60 | -2.8% | 148,000 |
4501~
4550
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