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 |
---|---|---|---|---|---|---|---|
2006/04/05 | 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 |
2006/02/10 | 2,675 | 2,675 | 2,455 | 2,515 | -165 | -6.2% | 159,400 |
2006/02/09 | 2,700 | 2,725 | 2,665 | 2,680 | +30 | +1.1% | 49,400 |
2006/02/08 | 2,715 | 2,750 | 2,650 | 2,650 | -60 | -2.2% | 48,200 |
2006/02/07 | 2,750 | 2,770 | 2,710 | 2,710 | -25 | -0.9% | 24,400 |
2006/02/06 | 2,760 | 2,775 | 2,725 | 2,735 | -20 | -0.7% | 57,400 |
2006/02/03 | 2,785 | 2,785 | 2,735 | 2,755 | +70 | +2.6% | 80,200 |
2006/02/02 | 2,730 | 2,785 | 2,665 | 2,685 | -45 | -1.6% | 71,200 |
2006/02/01 | 2,800 | 2,890 | 2,715 | 2,730 | -75 | -2.7% | 142,600 |
2006/01/31 | 2,890 | 2,975 | 2,800 | 2,805 | -130 | -4.4% | 70,800 |
2006/01/30 | 2,880 | 2,965 | 2,850 | 2,935 | +155 | +5.6% | 85,600 |
2006/01/27 | 2,775 | 2,835 | 2,750 | 2,780 | +80 | +3% | 101,200 |
2006/01/26 | 2,675 | 2,750 | 2,665 | 2,700 | +45 | +1.7% | 86,400 |
2006/01/25 | 2,750 | 2,775 | 2,655 | 2,655 | -80 | -2.9% | 61,000 |
4551~
4600
件表示中 / 5810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 | 121,100円 | +3.9% | +5.1% | 2.89% | 10.42倍 | 1.04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 |
サカイ引越 | 244,900円 | +3.0% | +1.7% | 3.02% | 11.71倍 | 1.08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 | 244,700円 | +4.2% | +3.8% | 2.86% | 9.26倍 | 1.15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 | 579,000円 | +9.8% | +6.0% | 2.76% | 10.94倍 | 0.57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 |
山陽電 | 201,500円 | -3.0% | -19.2% | 1.49% | 17.81倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム