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 |
|---|---|---|---|---|---|---|---|
| 2014/10/08 | 1,862.5 | 1,915 | 1,810 | 1,907.5 | +17.5 | +0.9% | 48,400 |
| 2014/10/07 | 1,905 | 1,927.5 | 1,880 | 1,890 | +25 | +1.3% | 48,200 |
| 2014/10/06 | 1,862.5 | 1,877.5 | 1,847.5 | 1,865 | +40 | +2.2% | 19,000 |
| 2014/10/03 | 1,800 | 1,835 | 1,780 | 1,825 | +2.5 | +0.1% | 19,000 |
| 2014/10/02 | 1,910 | 1,910 | 1,820 | 1,822.5 | -95 | -5% | 26,400 |
| 2014/10/01 | 1,950 | 1,965 | 1,917.5 | 1,917.5 | +20 | +1.1% | 30,600 |
| 2014/09/30 | 1,975 | 1,980 | 1,885 | 1,897.5 | -75 | -3.8% | 57,400 |
| 2014/09/29 | 1,885 | 1,980 | 1,885 | 1,972.5 | +107.5 | +5.8% | 57,000 |
| 2014/09/26 | 1,847.5 | 1,882.5 | 1,840 | 1,865 | +7.5 | +0.4% | 27,400 |
| 2014/09/25 | 1,850 | 1,857.5 | 1,820 | 1,857.5 | +15 | +0.8% | 29,600 |
| 2014/09/24 | 1,845 | 1,845 | 1,820 | 1,842.5 | +32.5 | +1.8% | 24,200 |
| 2014/09/22 | 1,850 | 1,850 | 1,787.5 | 1,810 | -17.5 | -1% | 17,000 |
| 2014/09/19 | 1,807.5 | 1,827.5 | 1,807.5 | 1,827.5 | +15 | +0.8% | 28,000 |
| 2014/09/18 | 1,810 | 1,822.5 | 1,802.5 | 1,812.5 | +37.5 | +2.1% | 23,400 |
| 2014/09/17 | 1,775 | 1,857.5 | 1,770 | 1,775 | +5 | +0.3% | 27,000 |
| 2014/09/16 | 1,745 | 1,775 | 1,745 | 1,770 | +7.5 | +0.4% | 27,400 |
| 2014/09/12 | 1,782.5 | 1,782.5 | 1,747.5 | 1,762.5 | -25 | -1.4% | 62,600 |
| 2014/09/11 | 1,837.5 | 1,845 | 1,785 | 1,787.5 | -52.5 | -2.9% | 42,000 |
| 2014/09/10 | 1,870 | 1,870 | 1,840 | 1,840 | -30 | -1.6% | 12,800 |
| 2014/09/09 | 1,847.5 | 1,877.5 | 1,847.5 | 1,870 | +40 | +2.2% | 40,600 |
| 2014/09/08 | 1,800 | 1,835 | 1,800 | 1,830 | +42.5 | +2.4% | 24,200 |
| 2014/09/05 | 1,792.5 | 1,797.5 | 1,775 | 1,787.5 | -10 | -0.6% | 18,600 |
| 2014/09/04 | 1,802.5 | 1,805 | 1,790 | 1,797.5 | -12.5 | -0.7% | 13,000 |
| 2014/09/03 | 1,782.5 | 1,810 | 1,767.5 | 1,810 | +35 | +2% | 31,400 |
| 2014/09/02 | 1,757.5 | 1,787.5 | 1,742.5 | 1,775 | +7.5 | +0.4% | 24,800 |
| 2014/09/01 | 1,762.5 | 1,777.5 | 1,762.5 | 1,767.5 | +2.5 | +0.1% | 18,600 |
| 2014/08/29 | 1,777.5 | 1,777.5 | 1,750 | 1,765 | -12.5 | -0.7% | 19,600 |
| 2014/08/28 | 1,750 | 1,777.5 | 1,750 | 1,777.5 | +10 | +0.6% | 15,200 |
| 2014/08/27 | 1,765 | 1,775 | 1,757.5 | 1,767.5 | +12.5 | +0.7% | 14,200 |
| 2014/08/26 | 1,750 | 1,760 | 1,740 | 1,755 | +10 | +0.6% | 25,200 |
| 2014/08/25 | 1,732.5 | 1,750 | 1,707.5 | 1,745 | +12.5 | +0.7% | 33,000 |
| 2014/08/22 | 1,725 | 1,735 | 1,717.5 | 1,732.5 | -2.5 | -0.1% | 16,800 |
| 2014/08/21 | 1,707.5 | 1,737.5 | 1,707.5 | 1,735 | +12.5 | +0.7% | 16,400 |
| 2014/08/20 | 1,730 | 1,730 | 1,695 | 1,722.5 | +2.5 | +0.1% | 25,600 |
| 2014/08/19 | 1,715 | 1,725 | 1,715 | 1,720 | +10 | +0.6% | 11,000 |
| 2014/08/18 | 1,675 | 1,710 | 1,667.5 | 1,710 | +7.5 | +0.4% | 18,800 |
| 2014/08/15 | 1,705 | 1,712.5 | 1,697.5 | 1,702.5 | ±0 | ±0% | 19,600 |
| 2014/08/14 | 1,667.5 | 1,707.5 | 1,662.5 | 1,702.5 | +22.5 | +1.3% | 16,400 |
| 2014/08/13 | 1,707.5 | 1,710 | 1,650 | 1,680 | -12.5 | -0.7% | 43,200 |
| 2014/08/12 | 1,690 | 1,697.5 | 1,685 | 1,692.5 | +37.5 | +2.3% | 16,000 |
| 2014/08/11 | 1,662.5 | 1,670 | 1,645 | 1,655 | +15 | +0.9% | 32,400 |
| 2014/08/08 | 1,697.5 | 1,697.5 | 1,592.5 | 1,640 | -25 | -1.5% | 48,200 |
| 2014/08/07 | 1,637.5 | 1,672.5 | 1,635 | 1,665 | -7.5 | -0.4% | 46,000 |
| 2014/08/06 | 1,695 | 1,695 | 1,650 | 1,672.5 | ±0 | ±0% | 26,600 |
| 2014/08/05 | 1,710 | 1,710 | 1,670 | 1,672.5 | -25 | -1.5% | 39,200 |
| 2014/08/04 | 1,662.5 | 1,707.5 | 1,655 | 1,697.5 | +62.5 | +3.8% | 50,800 |
| 2014/08/01 | 1,607.5 | 1,662.5 | 1,592.5 | 1,635 | +25 | +1.6% | 40,600 |
| 2014/07/31 | 1,642.5 | 1,687.5 | 1,597.5 | 1,610 | +42.5 | +2.7% | 122,200 |
| 2014/07/30 | 1,570 | 1,577.5 | 1,557.5 | 1,567.5 | -7.5 | -0.5% | 27,400 |
| 2014/07/29 | 1,587.5 | 1,587.5 | 1,562.5 | 1,575 | +22.5 | +1.4% | 8,400 |
2651～
2700
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
