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 |
---|---|---|---|---|---|---|---|
2006/01/24 | 2,765 | 2,830 | 2,710 | 2,735 | +30 | +1.1% | 22,800 |
2006/01/23 | 2,725 | 2,800 | 2,675 | 2,705 | -45 | -1.6% | 41,800 |
2006/01/20 | 2,825 | 2,890 | 2,750 | 2,750 | +25 | +0.9% | 73,000 |
2006/01/19 | 2,690 | 2,850 | 2,615 | 2,725 | +75 | +2.8% | 140,000 |
2006/01/18 | 2,970 | 2,970 | 2,605 | 2,650 | -320 | -10.8% | 36,200 |
2006/01/17 | 2,975 | 3,020 | 2,950 | 2,970 | -50 | -1.7% | 30,600 |
2006/01/16 | 3,060 | 3,060 | 2,995 | 3,020 | -35 | -1.1% | 23,400 |
2006/01/13 | 3,075 | 3,100 | 3,050 | 3,055 | ±0 | ±0% | 28,000 |
2006/01/12 | 3,050 | 3,085 | 2,990 | 3,055 | -95 | -3% | 68,600 |
2006/01/11 | 3,000 | 3,200 | 2,995 | 3,150 | +195 | +6.6% | 82,000 |
2006/01/10 | 3,080 | 3,085 | 2,915 | 2,955 | -130 | -4.2% | 37,200 |
2006/01/06 | 3,010 | 3,130 | 2,965 | 3,085 | +30 | +1% | 72,000 |
2006/01/05 | 2,825 | 3,055 | 2,825 | 3,055 | +250 | +8.9% | 93,800 |
2006/01/04 | 2,785 | 2,850 | 2,745 | 2,805 | -20 | -0.7% | 13,000 |
2005/12/30 | 2,875 | 2,875 | 2,795 | 2,825 | -30 | -1.1% | 33,600 |
2005/12/29 | 2,800 | 2,865 | 2,795 | 2,855 | +85 | +3.1% | 52,000 |
2005/12/28 | 2,655 | 2,800 | 2,655 | 2,770 | +85 | +3.2% | 29,200 |
2005/12/27 | 2,750 | 2,750 | 2,685 | 2,685 | -50 | -1.8% | 24,400 |
2005/12/26 | 2,750 | 2,770 | 2,715 | 2,735 | -5 | -0.2% | 22,000 |
2005/12/22 | 2,785 | 2,790 | 2,725 | 2,740 | -40 | -1.4% | 10,800 |
2005/12/21 | 2,725 | 2,800 | 2,720 | 2,780 | +75 | +2.8% | 71,600 |
2005/12/20 | 2,800 | 2,800 | 2,640 | 2,705 | -95 | -3.4% | 52,000 |
2005/12/19 | 2,675 | 2,800 | 2,600 | 2,800 | +130 | +4.9% | 73,000 |
2005/12/16 | 2,650 | 2,700 | 2,650 | 2,670 | +55 | +2.1% | 40,000 |
2005/12/15 | 2,670 | 2,670 | 2,590 | 2,615 | -60 | -2.2% | 74,600 |
2005/12/14 | 2,785 | 2,820 | 2,655 | 2,675 | -110 | -3.9% | 75,200 |
2005/12/13 | 2,650 | 2,825 | 2,580 | 2,785 | +140 | +5.3% | 105,400 |
2005/12/12 | 2,595 | 2,670 | 2,560 | 2,645 | +95 | +3.7% | 71,200 |
2005/12/09 | 2,550 | 2,570 | 2,530 | 2,550 | +5 | +0.2% | 90,800 |
2005/12/08 | 2,525 | 2,545 | 2,520 | 2,545 | +20 | +0.8% | 72,200 |
2005/12/07 | 2,485 | 2,525 | 2,485 | 2,525 | +25 | +1% | 41,000 |
2005/12/06 | 2,495 | 2,530 | 2,485 | 2,500 | -45 | -1.8% | 58,800 |
2005/12/05 | 2,510 | 2,560 | 2,470 | 2,545 | -15 | -0.6% | 92,400 |
2005/12/02 | 2,450 | 2,575 | 2,445 | 2,560 | +135 | +5.6% | 122,000 |
2005/12/01 | 2,435 | 2,435 | 2,395 | 2,425 | -15 | -0.6% | 52,000 |
2005/11/30 | 2,460 | 2,470 | 2,430 | 2,440 | -30 | -1.2% | 30,200 |
2005/11/29 | 2,445 | 2,535 | 2,425 | 2,470 | +20 | +0.8% | 71,800 |
2005/11/28 | 2,435 | 2,465 | 2,350 | 2,450 | -10 | -0.4% | 80,000 |
2005/11/25 | 2,475 | 2,500 | 2,395 | 2,460 | -25 | -1% | 51,800 |
2005/11/24 | 2,575 | 2,575 | 2,475 | 2,485 | -40 | -1.6% | 77,200 |
2005/11/22 | 2,570 | 2,610 | 2,450 | 2,525 | -10 | -0.4% | 160,400 |
2005/11/21 | 2,450 | 2,565 | 2,415 | 2,535 | +155 | +6.5% | 187,200 |
2005/11/18 | 2,400 | 2,405 | 2,280 | 2,380 | -25 | -1% | 92,000 |
2005/11/17 | 2,350 | 2,450 | 2,330 | 2,405 | +85 | +3.7% | 128,400 |
2005/11/16 | 2,255 | 2,350 | 2,235 | 2,320 | +60 | +2.7% | 75,400 |
2005/11/15 | 2,250 | 2,275 | 2,230 | 2,260 | +35 | +1.6% | 61,000 |
2005/11/14 | 2,250 | 2,255 | 2,190 | 2,225 | ±0 | ±0% | 64,000 |
2005/11/11 | 2,260 | 2,260 | 2,175 | 2,225 | -50 | -2.2% | 67,600 |
2005/11/10 | 2,225 | 2,275 | 2,210 | 2,275 | +65 | +2.9% | 148,800 |
2005/11/09 | 2,175 | 2,225 | 2,150 | 2,210 | +35 | +1.6% | 74,000 |
4601~
4650
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