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 |
|---|---|---|---|---|---|---|---|
| 2013/12/10 | 1,413.5 | 1,413.5 | 1,397 | 1,400 | -10 | -0.7% | 15,200 |
| 2013/12/09 | 1,406 | 1,414 | 1,405.5 | 1,410 | +1.5 | +0.1% | 39,000 |
| 2013/12/06 | 1,378.5 | 1,412 | 1,376 | 1,408.5 | +30 | +2.2% | 36,400 |
| 2013/12/05 | 1,390 | 1,399.5 | 1,377.5 | 1,378.5 | -13.5 | -1% | 35,400 |
| 2013/12/04 | 1,393 | 1,406.5 | 1,389.5 | 1,392 | -19.5 | -1.4% | 24,400 |
| 2013/12/03 | 1,413.5 | 1,422.5 | 1,400.5 | 1,411.5 | -3.5 | -0.2% | 35,600 |
| 2013/12/02 | 1,400 | 1,420 | 1,387 | 1,415 | +14.5 | +1% | 65,000 |
| 2013/11/29 | 1,388.5 | 1,404 | 1,380.5 | 1,400.5 | +10 | +0.7% | 29,200 |
| 2013/11/28 | 1,392.5 | 1,403 | 1,386 | 1,390.5 | -2 | -0.1% | 21,800 |
| 2013/11/27 | 1,394 | 1,404.5 | 1,391 | 1,392.5 | +2.5 | +0.2% | 31,400 |
| 2013/11/26 | 1,375.5 | 1,394 | 1,375.5 | 1,390 | +3.5 | +0.3% | 29,400 |
| 2013/11/25 | 1,390 | 1,396.5 | 1,383 | 1,386.5 | -6.5 | -0.5% | 12,800 |
| 2013/11/22 | 1,393 | 1,399.5 | 1,390 | 1,393 | +19.5 | +1.4% | 40,400 |
| 2013/11/21 | 1,372 | 1,398 | 1,372 | 1,373.5 | +1.5 | +0.1% | 34,600 |
| 2013/11/20 | 1,370 | 1,389.5 | 1,370 | 1,372 | -2 | -0.1% | 37,000 |
| 2013/11/19 | 1,385 | 1,394.5 | 1,365.5 | 1,374 | -11 | -0.8% | 50,000 |
| 2013/11/18 | 1,391 | 1,400 | 1,380 | 1,385 | -5 | -0.4% | 25,800 |
| 2013/11/15 | 1,389.5 | 1,406 | 1,387 | 1,390 | +4 | +0.3% | 55,000 |
| 2013/11/14 | 1,380 | 1,388 | 1,375.5 | 1,386 | +14 | +1% | 25,400 |
| 2013/11/13 | 1,381.5 | 1,385 | 1,358.5 | 1,372 | -13.5 | -1% | 63,600 |
| 2013/11/12 | 1,357.5 | 1,387.5 | 1,357.5 | 1,385.5 | +19.5 | +1.4% | 30,800 |
| 2013/11/11 | 1,360.5 | 1,372.5 | 1,355 | 1,366 | +11.5 | +0.8% | 31,400 |
| 2013/11/08 | 1,360 | 1,360.5 | 1,348 | 1,354.5 | -16 | -1.2% | 33,600 |
| 2013/11/07 | 1,370 | 1,376 | 1,360 | 1,370.5 | -4.5 | -0.3% | 52,200 |
| 2013/11/06 | 1,361.5 | 1,376.5 | 1,360 | 1,375 | +13.5 | +1% | 35,200 |
| 2013/11/05 | 1,375 | 1,389 | 1,358 | 1,361.5 | -1 | -0.1% | 52,200 |
| 2013/11/01 | 1,365.5 | 1,377 | 1,355.5 | 1,362.5 | +3.5 | +0.3% | 25,000 |
| 2013/10/31 | 1,385 | 1,410.5 | 1,350 | 1,359 | -34.5 | -2.5% | 71,600 |
| 2013/10/30 | 1,390 | 1,406 | 1,389 | 1,393.5 | +20 | +1.5% | 73,600 |
| 2013/10/29 | 1,369 | 1,393 | 1,369 | 1,373.5 | -10 | -0.7% | 51,400 |
| 2013/10/28 | 1,383 | 1,387.5 | 1,368.5 | 1,383.5 | +2 | +0.1% | 35,800 |
| 2013/10/25 | 1,391 | 1,391 | 1,372 | 1,381.5 | -5.5 | -0.4% | 45,000 |
| 2013/10/24 | 1,388 | 1,388.5 | 1,369.5 | 1,387 | +6 | +0.4% | 51,600 |
| 2013/10/23 | 1,366 | 1,392.5 | 1,366 | 1,381 | +26.5 | +2% | 79,800 |
| 2013/10/22 | 1,349.5 | 1,359.5 | 1,344 | 1,354.5 | +10 | +0.7% | 33,000 |
| 2013/10/21 | 1,340 | 1,355 | 1,339.5 | 1,344.5 | +7 | +0.5% | 57,400 |
| 2013/10/18 | 1,335.5 | 1,341 | 1,330 | 1,337.5 | +2 | +0.1% | 47,200 |
| 2013/10/17 | 1,325.5 | 1,343 | 1,325.5 | 1,335.5 | +10.5 | +0.8% | 38,600 |
| 2013/10/16 | 1,329 | 1,338.5 | 1,324 | 1,325 | -2.5 | -0.2% | 33,000 |
| 2013/10/15 | 1,339 | 1,339 | 1,320 | 1,327.5 | -6.5 | -0.5% | 52,000 |
| 2013/10/11 | 1,316.5 | 1,337 | 1,316.5 | 1,334 | +24 | +1.8% | 87,400 |
| 2013/10/10 | 1,319.5 | 1,335 | 1,306 | 1,310 | -1.5 | -0.1% | 88,800 |
| 2013/10/09 | 1,324.5 | 1,325 | 1,309 | 1,311.5 | -7 | -0.5% | 62,400 |
| 2013/10/08 | 1,318 | 1,323 | 1,300 | 1,318.5 | +0.5 | ±0% | 67,600 |
| 2013/10/07 | 1,346 | 1,349 | 1,317 | 1,318 | +1 | +0.1% | 36,600 |
| 2013/10/04 | 1,301.5 | 1,334.5 | 1,295.5 | 1,317 | +10 | +0.8% | 44,000 |
| 2013/10/03 | 1,329.5 | 1,334 | 1,303.5 | 1,307 | -37.5 | -2.8% | 82,200 |
| 2013/10/02 | 1,390 | 1,390 | 1,344 | 1,344.5 | -47.5 | -3.4% | 134,200 |
| 2013/10/01 | 1,411.5 | 1,412 | 1,390 | 1,392 | -19.5 | -1.4% | 87,800 |
| 2013/09/30 | 1,452.5 | 1,465 | 1,410 | 1,411.5 | -88.5 | -5.9% | 148,400 |
2851～
2900
件表示中 / 5997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 | 153,300円 | +4.3% | +5.0% | 2.53% | 12.07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 |
| ＳＢＳＨＤ | 353,000円 | +8.2% | +8.9% | 2.41% | 12.51倍 | 1.59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 | 290,200円 | +3.7% | +1.7% | 3.38% | 13.23倍 | 1.23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 | 210,500円 | +5.0% | +4.0% | 1.43% | 21.09倍 | 3.13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 | 325,500円 | -1.9% | +0.9% | 4.31% | 7.58倍 | 1.27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
