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 |
---|---|---|---|---|---|---|---|
2006/04/24 | 2,255 | 2,270 | 2,165 | 2,170 | -85 | -3.8% | 86,800 |
2006/04/21 | 2,315 | 2,355 | 2,240 | 2,255 | -30 | -1.3% | 113,800 |
2006/04/20 | 2,385 | 2,400 | 2,285 | 2,285 | -35 | -1.5% | 106,400 |
2006/04/19 | 2,495 | 2,515 | 2,285 | 2,320 | -160 | -6.5% | 180,200 |
2006/04/18 | 2,495 | 2,495 | 2,460 | 2,480 | -30 | -1.2% | 120,000 |
2006/04/17 | 2,700 | 2,700 | 2,510 | 2,510 | -225 | -8.2% | 109,800 |
2006/04/14 | 2,680 | 2,760 | 2,680 | 2,735 | +55 | +2.1% | 29,800 |
2006/04/13 | 2,750 | 2,750 | 2,675 | 2,680 | -20 | -0.7% | 26,200 |
2006/04/12 | 2,700 | 2,740 | 2,700 | 2,700 | -5 | -0.2% | 20,400 |
2006/04/11 | 2,735 | 2,735 | 2,700 | 2,705 | -30 | -1.1% | 19,000 |
2006/04/10 | 2,730 | 2,760 | 2,715 | 2,735 | -5 | -0.2% | 19,000 |
2006/04/07 | 2,765 | 2,765 | 2,710 | 2,740 | +20 | +0.7% | 27,800 |
2006/04/06 | 2,660 | 2,755 | 2,660 | 2,720 | +35 | +1.3% | 29,600 |
2006/04/05 | 2,765 | 2,765 | 2,680 | 2,685 | -80 | -2.9% | 54,000 |
2006/04/04 | 2,760 | 2,825 | 2,750 | 2,765 | ±0 | ±0% | 100,400 |
2006/04/03 | 2,750 | 2,790 | 2,750 | 2,765 | ±0 | ±0% | 64,000 |
2006/03/31 | 2,900 | 3,000 | 2,765 | 2,765 | -10 | -0.4% | 258,200 |
2006/03/30 | 2,700 | 2,775 | 2,690 | 2,775 | +210 | +8.2% | 113,200 |
2006/03/29 | 2,500 | 2,625 | 2,500 | 2,565 | +55 | +2.2% | 35,400 |
2006/03/28 | 2,500 | 2,520 | 2,495 | 2,510 | +10 | +0.4% | 11,600 |
2006/03/27 | 2,500 | 2,515 | 2,485 | 2,500 | +5 | +0.2% | 25,000 |
2006/03/24 | 2,500 | 2,520 | 2,485 | 2,495 | -10 | -0.4% | 60,600 |
2006/03/23 | 2,505 | 2,525 | 2,495 | 2,505 | ±0 | ±0% | 31,600 |
2006/03/22 | 2,505 | 2,525 | 2,485 | 2,505 | ±0 | ±0% | 50,200 |
2006/03/20 | 2,485 | 2,515 | 2,485 | 2,505 | -10 | -0.4% | 21,400 |
2006/03/17 | 2,510 | 2,515 | 2,495 | 2,515 | +10 | +0.4% | 26,200 |
2006/03/16 | 2,545 | 2,560 | 2,475 | 2,505 | -30 | -1.2% | 42,600 |
2006/03/15 | 2,550 | 2,575 | 2,530 | 2,535 | -10 | -0.4% | 22,800 |
2006/03/14 | 2,600 | 2,625 | 2,525 | 2,545 | -80 | -3% | 27,600 |
2006/03/13 | 2,555 | 2,625 | 2,555 | 2,625 | +120 | +4.8% | 30,800 |
2006/03/10 | 2,525 | 2,555 | 2,495 | 2,505 | -15 | -0.6% | 64,800 |
2006/03/09 | 2,500 | 2,550 | 2,475 | 2,520 | +10 | +0.4% | 34,200 |
2006/03/08 | 2,555 | 2,555 | 2,495 | 2,510 | -10 | -0.4% | 72,400 |
2006/03/07 | 2,525 | 2,530 | 2,475 | 2,520 | -10 | -0.4% | 72,000 |
2006/03/06 | 2,530 | 2,580 | 2,500 | 2,530 | +15 | +0.6% | 49,400 |
2006/03/03 | 2,500 | 2,550 | 2,480 | 2,515 | -15 | -0.6% | 37,400 |
2006/03/02 | 2,510 | 2,615 | 2,505 | 2,530 | +20 | +0.8% | 27,200 |
2006/03/01 | 2,555 | 2,580 | 2,470 | 2,510 | -55 | -2.1% | 39,000 |
2006/02/28 | 2,620 | 2,650 | 2,520 | 2,565 | -55 | -2.1% | 23,000 |
2006/02/27 | 2,570 | 2,755 | 2,555 | 2,620 | +50 | +1.9% | 68,800 |
2006/02/24 | 2,615 | 2,640 | 2,560 | 2,570 | +40 | +1.6% | 39,600 |
2006/02/23 | 2,580 | 2,675 | 2,530 | 2,530 | +40 | +1.6% | 80,400 |
2006/02/22 | 2,560 | 2,690 | 2,440 | 2,490 | -60 | -2.4% | 84,400 |
2006/02/21 | 2,395 | 2,585 | 2,395 | 2,550 | +215 | +9.2% | 63,800 |
2006/02/20 | 2,320 | 2,435 | 2,240 | 2,335 | +15 | +0.6% | 77,600 |
2006/02/17 | 2,350 | 2,450 | 2,310 | 2,320 | -55 | -2.3% | 72,000 |
2006/02/16 | 2,455 | 2,530 | 2,350 | 2,375 | -100 | -4% | 83,400 |
2006/02/15 | 2,545 | 2,560 | 2,450 | 2,475 | -35 | -1.4% | 72,000 |
2006/02/14 | 2,565 | 2,625 | 2,470 | 2,510 | -55 | -2.1% | 73,600 |
2006/02/13 | 2,525 | 2,605 | 2,460 | 2,565 | +50 | +2% | 113,600 |
4551~
4600
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