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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,680 | 1,705 | 1,680 | 1,700 | ±0 | ±0% | 27,000 |
| 2006/08/21 | 1,705 | 1,735 | 1,680 | 1,700 | +5 | +0.3% | 69,800 |
| 2006/08/18 | 1,700 | 1,710 | 1,670 | 1,695 | -15 | -0.9% | 58,800 |
| 2006/08/17 | 1,700 | 1,730 | 1,675 | 1,710 | -35 | -2% | 147,400 |
| 2006/08/16 | 1,635 | 1,750 | 1,630 | 1,745 | +135 | +8.4% | 127,200 |
| 2006/08/15 | 1,625 | 1,635 | 1,590 | 1,610 | -10 | -0.6% | 73,200 |
| 2006/08/14 | 1,545 | 1,645 | 1,540 | 1,620 | +25 | +1.6% | 96,600 |
| 2006/08/11 | 1,525 | 1,620 | 1,525 | 1,595 | +70 | +4.6% | 111,200 |
| 2006/08/10 | 1,550 | 1,550 | 1,510 | 1,525 | -35 | -2.2% | 128,400 |
| 2006/08/09 | 1,555 | 1,580 | 1,520 | 1,560 | -20 | -1.3% | 114,800 |
| 2006/08/08 | 1,625 | 1,630 | 1,520 | 1,580 | -70 | -4.2% | 113,200 |
| 2006/08/07 | 1,705 | 1,705 | 1,630 | 1,650 | -15 | -0.9% | 52,800 |
| 2006/08/04 | 1,670 | 1,700 | 1,645 | 1,665 | -5 | -0.3% | 75,600 |
| 2006/08/03 | 1,725 | 1,730 | 1,665 | 1,670 | -80 | -4.6% | 38,000 |
| 2006/08/02 | 1,750 | 1,750 | 1,695 | 1,750 | +45 | +2.6% | 40,400 |
| 2006/08/01 | 1,695 | 1,720 | 1,655 | 1,705 | +10 | +0.6% | 46,200 |
| 2006/07/31 | 1,665 | 1,695 | 1,615 | 1,695 | +55 | +3.4% | 94,800 |
| 2006/07/28 | 1,695 | 1,695 | 1,625 | 1,640 | -5 | -0.3% | 19,000 |
| 2006/07/27 | 1,665 | 1,665 | 1,625 | 1,645 | +30 | +1.9% | 14,000 |
| 2006/07/26 | 1,615 | 1,675 | 1,605 | 1,615 | ±0 | ±0% | 21,800 |
| 2006/07/25 | 1,635 | 1,635 | 1,575 | 1,615 | -15 | -0.9% | 22,400 |
| 2006/07/24 | 1,655 | 1,680 | 1,575 | 1,630 | -25 | -1.5% | 23,800 |
| 2006/07/21 | 1,655 | 1,660 | 1,600 | 1,655 | -15 | -0.9% | 24,400 |
| 2006/07/20 | 1,720 | 1,740 | 1,640 | 1,670 | +40 | +2.5% | 52,000 |
| 2006/07/19 | 1,550 | 1,655 | 1,482.5 | 1,630 | +80 | +5.2% | 75,800 |
| 2006/07/18 | 1,775 | 1,775 | 1,540 | 1,550 | -240 | -13.4% | 98,000 |
| 2006/07/14 | 1,810 | 1,825 | 1,790 | 1,790 | -85 | -4.5% | 43,600 |
| 2006/07/13 | 1,855 | 1,885 | 1,835 | 1,875 | +5 | +0.3% | 25,800 |
| 2006/07/12 | 1,925 | 1,925 | 1,855 | 1,870 | -80 | -4.1% | 37,200 |
| 2006/07/11 | 1,975 | 1,975 | 1,910 | 1,950 | -10 | -0.5% | 19,200 |
| 2006/07/10 | 1,925 | 1,970 | 1,890 | 1,960 | +10 | +0.5% | 16,600 |
| 2006/07/07 | 1,970 | 1,970 | 1,930 | 1,950 | -20 | -1% | 12,400 |
| 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 |
4651～
4700
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
