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 |
|---|---|---|---|---|---|---|---|
| 2014/12/22 | 1,935 | 1,935 | 1,897.5 | 1,912.5 | -5 | -0.3% | 16,200 |
| 2014/12/19 | 1,900 | 1,922.5 | 1,892.5 | 1,917.5 | +50 | +2.7% | 29,000 |
| 2014/12/18 | 1,895 | 1,895 | 1,862.5 | 1,867.5 | +20 | +1.1% | 10,800 |
| 2014/12/17 | 1,860 | 1,860 | 1,842.5 | 1,847.5 | +12.5 | +0.7% | 28,000 |
| 2014/12/16 | 1,855 | 1,855 | 1,830 | 1,835 | -32.5 | -1.7% | 20,400 |
| 2014/12/15 | 1,917.5 | 1,937.5 | 1,865 | 1,867.5 | +12.5 | +0.7% | 17,400 |
| 2014/12/12 | 1,892.5 | 1,927.5 | 1,845 | 1,855 | -55 | -2.9% | 48,800 |
| 2014/12/11 | 1,860 | 1,922.5 | 1,860 | 1,910 | +30 | +1.6% | 19,400 |
| 2014/12/10 | 1,960 | 1,987.5 | 1,875 | 1,880 | -107.5 | -5.4% | 34,800 |
| 2014/12/09 | 1,992.5 | 2,000 | 1,937.5 | 1,987.5 | -5 | -0.3% | 96,600 |
| 2014/12/08 | 1,992.5 | 1,997.5 | 1,972.5 | 1,992.5 | -2.5 | -0.1% | 27,400 |
| 2014/12/05 | 1,987.5 | 1,997.5 | 1,985 | 1,995 | +2.5 | +0.1% | 14,000 |
| 2014/12/04 | 1,992.5 | 1,997.5 | 1,982.5 | 1,992.5 | ±0 | ±0% | 19,000 |
| 2014/12/03 | 1,985 | 1,995 | 1,977.5 | 1,992.5 | +12.5 | +0.6% | 25,400 |
| 2014/12/02 | 1,947.5 | 1,982.5 | 1,935 | 1,980 | +32.5 | +1.7% | 51,000 |
| 2014/12/01 | 1,935 | 1,947.5 | 1,912.5 | 1,947.5 | +12.5 | +0.6% | 24,400 |
| 2014/11/28 | 1,890 | 1,937.5 | 1,890 | 1,935 | +30 | +1.6% | 35,400 |
| 2014/11/27 | 1,945 | 1,945 | 1,895 | 1,905 | -32.5 | -1.7% | 25,000 |
| 2014/11/26 | 1,937.5 | 1,940 | 1,930 | 1,937.5 | ±0 | ±0% | 21,800 |
| 2014/11/25 | 1,932.5 | 1,940 | 1,927.5 | 1,937.5 | +10 | +0.5% | 15,000 |
| 2014/11/21 | 1,935 | 1,937.5 | 1,905 | 1,927.5 | +22.5 | +1.2% | 32,600 |
| 2014/11/20 | 1,895 | 1,922.5 | 1,882.5 | 1,905 | -2.5 | -0.1% | 42,600 |
| 2014/11/19 | 1,927.5 | 1,937.5 | 1,900 | 1,907.5 | -20 | -1% | 30,800 |
| 2014/11/18 | 1,917.5 | 1,947.5 | 1,887.5 | 1,927.5 | +45 | +2.4% | 54,800 |
| 2014/11/17 | 1,932.5 | 1,932.5 | 1,877.5 | 1,882.5 | -42.5 | -2.2% | 34,800 |
| 2014/11/14 | 1,947.5 | 1,947.5 | 1,902.5 | 1,925 | +7.5 | +0.4% | 38,600 |
| 2014/11/13 | 1,905 | 1,932.5 | 1,900 | 1,917.5 | +5 | +0.3% | 40,600 |
| 2014/11/12 | 1,872.5 | 1,912.5 | 1,865 | 1,912.5 | +75 | +4.1% | 58,600 |
| 2014/11/11 | 1,810 | 1,842.5 | 1,802.5 | 1,837.5 | +27.5 | +1.5% | 36,200 |
| 2014/11/10 | 1,797.5 | 1,822.5 | 1,790 | 1,810 | +12.5 | +0.7% | 20,400 |
| 2014/11/07 | 1,785 | 1,810 | 1,785 | 1,797.5 | +12.5 | +0.7% | 14,200 |
| 2014/11/06 | 1,802.5 | 1,810 | 1,780 | 1,785 | -17.5 | -1% | 39,200 |
| 2014/11/05 | 1,787.5 | 1,822.5 | 1,787.5 | 1,802.5 | +12.5 | +0.7% | 54,600 |
| 2014/11/04 | 1,800 | 1,810 | 1,777.5 | 1,790 | +7.5 | +0.4% | 57,800 |
| 2014/10/31 | 1,735 | 1,785 | 1,715 | 1,782.5 | +42.5 | +2.4% | 77,800 |
| 2014/10/30 | 1,750 | 1,795 | 1,727.5 | 1,740 | +100 | +6.1% | 109,600 |
| 2014/10/29 | 1,660 | 1,665 | 1,635 | 1,640 | +7.5 | +0.5% | 58,400 |
| 2014/10/28 | 1,695 | 1,695 | 1,632.5 | 1,632.5 | -25 | -1.5% | 61,000 |
| 2014/10/27 | 1,717.5 | 1,722.5 | 1,650 | 1,657.5 | -55 | -3.2% | 55,600 |
| 2014/10/24 | 1,725 | 1,745 | 1,707.5 | 1,712.5 | -10 | -0.6% | 12,000 |
| 2014/10/23 | 1,717.5 | 1,722.5 | 1,700 | 1,722.5 | +10 | +0.6% | 30,400 |
| 2014/10/22 | 1,742.5 | 1,742.5 | 1,697.5 | 1,712.5 | +5 | +0.3% | 61,400 |
| 2014/10/21 | 1,715 | 1,777.5 | 1,690 | 1,707.5 | -25 | -1.4% | 26,800 |
| 2014/10/20 | 1,727.5 | 1,732.5 | 1,702.5 | 1,732.5 | +60 | +3.6% | 12,800 |
| 2014/10/17 | 1,725 | 1,725 | 1,670 | 1,672.5 | -25 | -1.5% | 38,000 |
| 2014/10/16 | 1,725 | 1,742.5 | 1,685 | 1,697.5 | -37.5 | -2.2% | 33,400 |
| 2014/10/15 | 1,770 | 1,772.5 | 1,727.5 | 1,735 | -55 | -3.1% | 50,400 |
| 2014/10/14 | 1,800 | 1,807.5 | 1,777.5 | 1,790 | -17.5 | -1% | 53,000 |
| 2014/10/10 | 1,800 | 1,827.5 | 1,785 | 1,807.5 | -55 | -3% | 36,800 |
| 2014/10/09 | 1,927.5 | 1,927.5 | 1,837.5 | 1,862.5 | -45 | -2.4% | 43,400 |
2601～
2650
件表示中 / 5999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 | 152,000円 | +4.3% | +5.0% | 2.55% | 11.96倍 | 1.26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 | 285,400円 | +3.7% | +1.7% | 3.43% | 13.02倍 | 1.20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 | 212,200円 | +5.0% | +4.0% | 1.41% | 21.26倍 | 3.16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 | 321,000円 | -1.9% | +0.9% | 4.37% | 7.47倍 | 1.25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 |
| 神奈交 | 375,500円 | +1.3% | -40.0% | 2.40% | 18.28倍 | 0.80倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
市場注目の銘柄
チャート関連のコラム
