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 |
|---|---|---|---|---|---|---|---|
| 2014/07/25 | 1,570 | 1,597.5 | 1,570 | 1,597.5 | +12.5 | +0.8% | 4,800 |
| 2014/07/24 | 1,577.5 | 1,590 | 1,577.5 | 1,585 | -7.5 | -0.5% | 6,800 |
| 2014/07/23 | 1,590 | 1,592.5 | 1,585 | 1,592.5 | +15 | +1% | 7,800 |
| 2014/07/22 | 1,610 | 1,610 | 1,565 | 1,577.5 | +2.5 | +0.2% | 24,200 |
| 2014/07/18 | 1,592.5 | 1,592.5 | 1,570 | 1,575 | -17.5 | -1.1% | 16,400 |
| 2014/07/17 | 1,612.5 | 1,615 | 1,582.5 | 1,592.5 | -20 | -1.2% | 33,800 |
| 2014/07/16 | 1,625 | 1,625 | 1,612.5 | 1,612.5 | -10 | -0.6% | 16,200 |
| 2014/07/15 | 1,625 | 1,625 | 1,617.5 | 1,622.5 | +10 | +0.6% | 24,600 |
| 2014/07/14 | 1,595 | 1,615 | 1,590 | 1,612.5 | +22.5 | +1.4% | 30,200 |
| 2014/07/11 | 1,570 | 1,595 | 1,567.5 | 1,590 | +5 | +0.3% | 20,000 |
| 2014/07/10 | 1,600 | 1,600 | 1,582.5 | 1,585 | -12.5 | -0.8% | 24,000 |
| 2014/07/09 | 1,552.5 | 1,600 | 1,552.5 | 1,597.5 | +17.5 | +1.1% | 28,200 |
| 2014/07/08 | 1,585 | 1,585 | 1,567.5 | 1,580 | -7.5 | -0.5% | 20,800 |
| 2014/07/07 | 1,555 | 1,590 | 1,550 | 1,587.5 | +35 | +2.3% | 30,800 |
| 2014/07/04 | 1,565 | 1,565 | 1,535 | 1,552.5 | +22.5 | +1.5% | 14,000 |
| 2014/07/03 | 1,570 | 1,570 | 1,530 | 1,530 | -30 | -1.9% | 11,400 |
| 2014/07/02 | 1,555 | 1,572.5 | 1,545 | 1,560 | +10 | +0.6% | 26,400 |
| 2014/07/01 | 1,525 | 1,557.5 | 1,522.5 | 1,550 | +20 | +1.3% | 59,400 |
| 2014/06/30 | 1,505 | 1,530 | 1,505 | 1,530 | +27.5 | +1.8% | 36,200 |
| 2014/06/27 | 1,499 | 1,507.5 | 1,473 | 1,502.5 | +25 | +1.7% | 55,800 |
| 2014/06/26 | 1,467.5 | 1,487.5 | 1,467.5 | 1,477.5 | +7.5 | +0.5% | 17,000 |
| 2014/06/25 | 1,482.5 | 1,491.5 | 1,470 | 1,470 | -26 | -1.7% | 9,200 |
| 2014/06/24 | 1,480 | 1,499.5 | 1,477.5 | 1,496 | +13.5 | +0.9% | 46,200 |
| 2014/06/23 | 1,465 | 1,485 | 1,465 | 1,482.5 | +19 | +1.3% | 46,600 |
| 2014/06/20 | 1,461.5 | 1,465 | 1,457 | 1,463.5 | +2 | +0.1% | 16,200 |
| 2014/06/19 | 1,442 | 1,463 | 1,438 | 1,461.5 | +25.5 | +1.8% | 49,600 |
| 2014/06/18 | 1,426.5 | 1,437 | 1,423 | 1,436 | +14.5 | +1% | 24,800 |
| 2014/06/17 | 1,421.5 | 1,430 | 1,421 | 1,421.5 | +0.5 | ±0% | 19,200 |
| 2014/06/16 | 1,426 | 1,430.5 | 1,420 | 1,421 | -5 | -0.4% | 21,200 |
| 2014/06/13 | 1,415 | 1,426.5 | 1,415 | 1,426 | +5.5 | +0.4% | 36,000 |
| 2014/06/12 | 1,435.5 | 1,439 | 1,414 | 1,420.5 | -13 | -0.9% | 31,000 |
| 2014/06/11 | 1,430 | 1,439.5 | 1,430 | 1,433.5 | +8.5 | +0.6% | 19,800 |
| 2014/06/10 | 1,425.5 | 1,433.5 | 1,425 | 1,425 | +6.5 | +0.5% | 30,000 |
| 2014/06/09 | 1,449.5 | 1,449.5 | 1,412.5 | 1,418.5 | -15 | -1% | 34,600 |
| 2014/06/06 | 1,452.5 | 1,460 | 1,423 | 1,433.5 | +2 | +0.1% | 50,800 |
| 2014/06/05 | 1,449.5 | 1,449.5 | 1,424 | 1,431.5 | -18.5 | -1.3% | 74,800 |
| 2014/06/04 | 1,470 | 1,470 | 1,447.5 | 1,450 | -20.5 | -1.4% | 31,600 |
| 2014/06/03 | 1,469.5 | 1,471.5 | 1,452 | 1,470.5 | +2 | +0.1% | 10,000 |
| 2014/06/02 | 1,455 | 1,469 | 1,455 | 1,468.5 | +10 | +0.7% | 11,600 |
| 2014/05/30 | 1,465 | 1,471 | 1,455 | 1,458.5 | +10.5 | +0.7% | 40,800 |
| 2014/05/29 | 1,446 | 1,456 | 1,445 | 1,448 | +2 | +0.1% | 7,400 |
| 2014/05/28 | 1,454.5 | 1,454.5 | 1,445 | 1,446 | -8.5 | -0.6% | 14,600 |
| 2014/05/27 | 1,454 | 1,465 | 1,442 | 1,454.5 | -4 | -0.3% | 6,800 |
| 2014/05/26 | 1,441 | 1,458.5 | 1,441 | 1,458.5 | +17.5 | +1.2% | 9,400 |
| 2014/05/23 | 1,460 | 1,463 | 1,426.5 | 1,441 | +4.5 | +0.3% | 24,000 |
| 2014/05/22 | 1,412.5 | 1,447.5 | 1,409 | 1,436.5 | +22.5 | +1.6% | 13,200 |
| 2014/05/21 | 1,440 | 1,440 | 1,412.5 | 1,414 | -13 | -0.9% | 4,000 |
| 2014/05/20 | 1,403 | 1,436 | 1,403 | 1,427 | +27 | +1.9% | 15,400 |
| 2014/05/19 | 1,428.5 | 1,439 | 1,397.5 | 1,400 | -28.5 | -2% | 17,600 |
| 2014/05/16 | 1,435.5 | 1,447 | 1,426.5 | 1,428.5 | -22 | -1.5% | 27,200 |
2701～
2750
件表示中 / 5998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 | 153,100円 | +4.3% | +5.0% | 2.53% | 12.05倍 | 1.27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 | 286,700円 | +3.7% | +1.7% | 3.42% | 13.08倍 | 1.21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 | 213,200円 | +5.0% | +4.0% | 1.41% | 21.36倍 | 3.17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 | 323,000円 | -1.9% | +0.9% | 4.34% | 7.52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 |
| 神奈交 | 376,500円 | +1.3% | -40.0% | 2.39% | 18.33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
