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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 1,625 | 1,680 | 1,625 | 1,680 | +60 | +3.7% | 102,400 |
| 2006/11/01 | 1,580 | 1,650 | 1,570 | 1,620 | +65 | +4.2% | 71,200 |
| 2006/10/31 | 1,560 | 1,585 | 1,515 | 1,555 | -70 | -4.3% | 180,400 |
| 2006/10/30 | 1,605 | 1,650 | 1,585 | 1,625 | +5 | +0.3% | 45,400 |
| 2006/10/27 | 1,670 | 1,670 | 1,605 | 1,620 | -30 | -1.8% | 72,800 |
| 2006/10/26 | 1,660 | 1,670 | 1,605 | 1,650 | -20 | -1.2% | 74,200 |
| 2006/10/25 | 1,725 | 1,725 | 1,670 | 1,670 | -30 | -1.8% | 31,000 |
| 2006/10/24 | 1,735 | 1,735 | 1,700 | 1,700 | -30 | -1.7% | 41,600 |
| 2006/10/23 | 1,700 | 1,740 | 1,680 | 1,730 | +45 | +2.7% | 70,600 |
| 2006/10/20 | 1,715 | 1,720 | 1,665 | 1,685 | -20 | -1.2% | 107,400 |
| 2006/10/19 | 1,710 | 1,715 | 1,690 | 1,705 | -5 | -0.3% | 136,000 |
| 2006/10/18 | 1,690 | 1,710 | 1,665 | 1,710 | +15 | +0.9% | 105,400 |
| 2006/10/17 | 1,670 | 1,710 | 1,650 | 1,695 | +75 | +4.6% | 360,000 |
| 2006/10/16 | 1,645 | 1,650 | 1,610 | 1,620 | ±0 | ±0% | 52,400 |
| 2006/10/13 | 1,635 | 1,650 | 1,610 | 1,620 | -10 | -0.6% | 71,600 |
| 2006/10/12 | 1,575 | 1,640 | 1,560 | 1,630 | +120 | +7.9% | 133,200 |
| 2006/10/11 | 1,580 | 1,580 | 1,487.5 | 1,510 | -95 | -5.9% | 147,800 |
| 2006/10/10 | 1,755 | 1,755 | 1,590 | 1,605 | -125 | -7.2% | 126,400 |
| 2006/10/06 | 1,835 | 1,835 | 1,705 | 1,730 | -105 | -5.7% | 73,200 |
| 2006/10/05 | 1,860 | 1,875 | 1,825 | 1,835 | -15 | -0.8% | 24,600 |
| 2006/10/04 | 1,860 | 1,880 | 1,845 | 1,850 | ±0 | ±0% | 63,800 |
| 2006/10/03 | 1,855 | 1,865 | 1,845 | 1,850 | ±0 | ±0% | 22,000 |
| 2006/10/02 | 1,825 | 1,885 | 1,825 | 1,850 | +25 | +1.4% | 65,800 |
| 2006/09/29 | 1,870 | 1,875 | 1,825 | 1,825 | -45 | -2.4% | 42,600 |
| 2006/09/28 | 1,815 | 1,870 | 1,815 | 1,870 | +35 | +1.9% | 42,000 |
| 2006/09/27 | 1,770 | 1,850 | 1,770 | 1,835 | +40 | +2.2% | 34,800 |
| 2006/09/26 | 1,860 | 1,860 | 1,790 | 1,795 | -35 | -1.9% | 21,000 |
| 2006/09/25 | 1,815 | 1,835 | 1,795 | 1,830 | +35 | +1.9% | 15,000 |
| 2006/09/22 | 1,800 | 1,825 | 1,775 | 1,795 | -20 | -1.1% | 28,000 |
| 2006/09/21 | 1,825 | 1,835 | 1,790 | 1,815 | +40 | +2.3% | 37,800 |
| 2006/09/20 | 1,850 | 1,875 | 1,775 | 1,775 | -70 | -3.8% | 77,200 |
| 2006/09/19 | 1,785 | 1,875 | 1,785 | 1,845 | +70 | +3.9% | 58,600 |
| 2006/09/15 | 1,795 | 1,800 | 1,750 | 1,775 | -20 | -1.1% | 33,400 |
| 2006/09/14 | 1,745 | 1,800 | 1,745 | 1,795 | +25 | +1.4% | 60,200 |
| 2006/09/13 | 1,850 | 1,850 | 1,760 | 1,770 | -60 | -3.3% | 52,600 |
| 2006/09/12 | 1,805 | 1,845 | 1,800 | 1,830 | +20 | +1.1% | 65,400 |
| 2006/09/11 | 1,855 | 1,870 | 1,810 | 1,810 | -60 | -3.2% | 90,600 |
| 2006/09/08 | 1,795 | 1,880 | 1,795 | 1,870 | +110 | +6.3% | 96,000 |
| 2006/09/07 | 1,750 | 1,770 | 1,740 | 1,760 | -15 | -0.8% | 40,200 |
| 2006/09/06 | 1,775 | 1,800 | 1,750 | 1,775 | +25 | +1.4% | 41,200 |
| 2006/09/05 | 1,730 | 1,750 | 1,725 | 1,750 | +45 | +2.6% | 35,200 |
| 2006/09/04 | 1,720 | 1,735 | 1,680 | 1,705 | +35 | +2.1% | 34,000 |
| 2006/09/01 | 1,670 | 1,685 | 1,660 | 1,670 | -5 | -0.3% | 20,800 |
| 2006/08/31 | 1,665 | 1,690 | 1,655 | 1,675 | -5 | -0.3% | 40,800 |
| 2006/08/30 | 1,695 | 1,705 | 1,675 | 1,680 | +5 | +0.3% | 30,400 |
| 2006/08/29 | 1,675 | 1,705 | 1,665 | 1,675 | ±0 | ±0% | 40,200 |
| 2006/08/28 | 1,725 | 1,730 | 1,670 | 1,675 | -30 | -1.8% | 43,000 |
| 2006/08/25 | 1,710 | 1,725 | 1,690 | 1,705 | +15 | +0.9% | 68,800 |
| 2006/08/24 | 1,710 | 1,715 | 1,665 | 1,690 | -10 | -0.6% | 50,000 |
| 2006/08/23 | 1,690 | 1,710 | 1,680 | 1,700 | ±0 | ±0% | 22,000 |
4601～
4650
件表示中 / 6005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 | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94倍 | 1.25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 |
| ＳＢＳＨＤ | 346,500円 | +8.2% | +8.9% | 2.45% | 12.29倍 | 1.56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 |
| サカイ引越 | 291,500円 | +3.7% | +1.7% | 3.36% | 13.29倍 | 1.24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 |
| 富士急 | 209,300円 | +5.0% | +4.0% | 1.43% | 20.97倍 | 3.11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 |
| ゼ ロ | 322,500円 | -1.9% | +0.9% | 4.35% | 7.51倍 | 1.26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
