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 |
|---|---|---|---|---|---|---|---|
| 2014/05/15 | 1,478 | 1,478 | 1,444.5 | 1,450.5 | -16 | -1.1% | 12,200 |
| 2014/05/14 | 1,475 | 1,479 | 1,461 | 1,466.5 | -8 | -0.5% | 35,400 |
| 2014/05/13 | 1,467.5 | 1,475 | 1,467.5 | 1,474.5 | +10 | +0.7% | 39,200 |
| 2014/05/12 | 1,475 | 1,475 | 1,450.5 | 1,464.5 | -11.5 | -0.8% | 45,200 |
| 2014/05/09 | 1,439.5 | 1,478.5 | 1,438 | 1,476 | +46.5 | +3.3% | 61,000 |
| 2014/05/08 | 1,419 | 1,435 | 1,415.5 | 1,429.5 | +17 | +1.2% | 30,200 |
| 2014/05/07 | 1,417 | 1,427.5 | 1,404.5 | 1,412.5 | -29.5 | -2% | 30,800 |
| 2014/05/02 | 1,430 | 1,442 | 1,420 | 1,442 | +17.5 | +1.2% | 38,800 |
| 2014/05/01 | 1,415 | 1,425 | 1,411 | 1,424.5 | +12 | +0.8% | 46,000 |
| 2014/04/30 | 1,398 | 1,417 | 1,398 | 1,412.5 | +14.5 | +1% | 36,200 |
| 2014/04/28 | 1,415 | 1,415 | 1,390.5 | 1,398 | -7.5 | -0.5% | 29,200 |
| 2014/04/25 | 1,389.5 | 1,414 | 1,375 | 1,405.5 | +4.5 | +0.3% | 27,400 |
| 2014/04/24 | 1,405 | 1,415 | 1,399 | 1,401 | -20 | -1.4% | 29,000 |
| 2014/04/23 | 1,402.5 | 1,423 | 1,402.5 | 1,421 | +13 | +0.9% | 29,800 |
| 2014/04/22 | 1,400 | 1,417 | 1,400 | 1,408 | +8.5 | +0.6% | 36,600 |
| 2014/04/21 | 1,400 | 1,406.5 | 1,391.5 | 1,399.5 | +8.5 | +0.6% | 18,400 |
| 2014/04/18 | 1,388 | 1,392.5 | 1,381 | 1,391 | -5.5 | -0.4% | 18,000 |
| 2014/04/17 | 1,390 | 1,405 | 1,388.5 | 1,396.5 | +19.5 | +1.4% | 23,800 |
| 2014/04/16 | 1,350.5 | 1,381 | 1,350.5 | 1,377 | +25.5 | +1.9% | 28,400 |
| 2014/04/15 | 1,350 | 1,365.5 | 1,348 | 1,351.5 | +1.5 | +0.1% | 27,200 |
| 2014/04/14 | 1,323 | 1,358 | 1,323 | 1,350 | +11.5 | +0.9% | 21,200 |
| 2014/04/11 | 1,312 | 1,375 | 1,305 | 1,338.5 | -11.5 | -0.9% | 52,200 |
| 2014/04/10 | 1,354.5 | 1,374.5 | 1,339 | 1,350 | +26.5 | +2% | 56,000 |
| 2014/04/09 | 1,355 | 1,360 | 1,320.5 | 1,323.5 | -37.5 | -2.8% | 66,400 |
| 2014/04/08 | 1,380.5 | 1,390 | 1,360.5 | 1,361 | -41 | -2.9% | 32,400 |
| 2014/04/07 | 1,435 | 1,435 | 1,391 | 1,402 | -41 | -2.8% | 17,400 |
| 2014/04/04 | 1,435 | 1,444 | 1,419.5 | 1,443 | +2.5 | +0.2% | 37,600 |
| 2014/04/03 | 1,428 | 1,444.5 | 1,421 | 1,440.5 | +12.5 | +0.9% | 55,400 |
| 2014/04/02 | 1,405 | 1,429 | 1,401 | 1,428 | +28.5 | +2% | 72,800 |
| 2014/04/01 | 1,386 | 1,399.5 | 1,376.5 | 1,399.5 | +12 | +0.9% | 60,400 |
| 2014/03/31 | 1,385 | 1,390 | 1,357 | 1,387.5 | +1.5 | +0.1% | 85,600 |
| 2014/03/28 | 1,335 | 1,386 | 1,323 | 1,386 | +52.5 | +3.9% | 77,400 |
| 2014/03/27 | 1,317.5 | 1,335 | 1,300.5 | 1,333.5 | +8.5 | +0.6% | 65,800 |
| 2014/03/26 | 1,317.5 | 1,327 | 1,307 | 1,325 | +8.5 | +0.6% | 68,200 |
| 2014/03/25 | 1,310.5 | 1,325 | 1,300 | 1,316.5 | +14 | +1.1% | 138,200 |
| 2014/03/24 | 1,340 | 1,355 | 1,300.5 | 1,302.5 | -52.5 | -3.9% | 138,600 |
| 2014/03/20 | 1,367.5 | 1,368.5 | 1,350 | 1,355 | -12.5 | -0.9% | 48,400 |
| 2014/03/19 | 1,382.5 | 1,389.5 | 1,365 | 1,367.5 | -23.5 | -1.7% | 68,600 |
| 2014/03/18 | 1,408 | 1,408 | 1,390.5 | 1,391 | +5 | +0.4% | 40,400 |
| 2014/03/17 | 1,430.5 | 1,447.5 | 1,375.5 | 1,386 | -44.5 | -3.1% | 81,000 |
| 2014/03/14 | 1,442.5 | 1,448.5 | 1,430.5 | 1,430.5 | -37 | -2.5% | 69,200 |
| 2014/03/13 | 1,464 | 1,472 | 1,464 | 1,467.5 | +2.5 | +0.2% | 15,200 |
| 2014/03/12 | 1,480 | 1,480 | 1,462 | 1,465 | -33 | -2.2% | 61,800 |
| 2014/03/11 | 1,502.5 | 1,507.5 | 1,493.5 | 1,498 | -9.5 | -0.6% | 36,800 |
| 2014/03/10 | 1,550 | 1,552.5 | 1,502.5 | 1,507.5 | -42.5 | -2.7% | 39,400 |
| 2014/03/07 | 1,547.5 | 1,552.5 | 1,535 | 1,550 | +15 | +1% | 27,000 |
| 2014/03/06 | 1,517.5 | 1,542.5 | 1,500 | 1,535 | +25 | +1.7% | 24,600 |
| 2014/03/05 | 1,502.5 | 1,515 | 1,500 | 1,510 | +2.5 | +0.2% | 20,400 |
| 2014/03/04 | 1,482 | 1,510 | 1,474.5 | 1,507.5 | +25 | +1.7% | 26,000 |
| 2014/03/03 | 1,483 | 1,483 | 1,452.5 | 1,482.5 | +0.5 | ±0% | 14,800 |
2751～
2800
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
