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 |
|---|---|---|---|---|---|---|---|
| 2013/05/07 | 1,792.5 | 1,810 | 1,785 | 1,800 | +42.5 | +2.4% | 80,000 |
| 2013/05/02 | 1,760 | 1,770 | 1,742.5 | 1,757.5 | +2.5 | +0.1% | 42,400 |
| 2013/05/01 | 1,742.5 | 1,760 | 1,732.5 | 1,755 | +27.5 | +1.6% | 36,000 |
| 2013/04/30 | 1,725 | 1,747.5 | 1,725 | 1,727.5 | +5 | +0.3% | 25,600 |
| 2013/04/26 | 1,720 | 1,730 | 1,717.5 | 1,722.5 | -5 | -0.3% | 57,800 |
| 2013/04/25 | 1,710 | 1,730 | 1,710 | 1,727.5 | +2.5 | +0.1% | 40,800 |
| 2013/04/24 | 1,710 | 1,725 | 1,697.5 | 1,725 | +32.5 | +1.9% | 42,200 |
| 2013/04/23 | 1,690 | 1,702.5 | 1,667.5 | 1,692.5 | +27.5 | +1.7% | 42,600 |
| 2013/04/22 | 1,710 | 1,710 | 1,665 | 1,665 | -10 | -0.6% | 51,800 |
| 2013/04/19 | 1,680 | 1,700 | 1,655 | 1,675 | +30 | +1.8% | 33,000 |
| 2013/04/18 | 1,712.5 | 1,715 | 1,635 | 1,645 | -67.5 | -3.9% | 72,600 |
| 2013/04/17 | 1,732.5 | 1,732.5 | 1,710 | 1,712.5 | +10 | +0.6% | 17,400 |
| 2013/04/16 | 1,677.5 | 1,710 | 1,665 | 1,702.5 | +2.5 | +0.1% | 21,800 |
| 2013/04/15 | 1,735 | 1,735 | 1,692.5 | 1,700 | -17.5 | -1% | 18,000 |
| 2013/04/12 | 1,695 | 1,725 | 1,685 | 1,717.5 | +5 | +0.3% | 27,800 |
| 2013/04/11 | 1,665 | 1,717.5 | 1,665 | 1,712.5 | +55 | +3.3% | 42,600 |
| 2013/04/10 | 1,710 | 1,717.5 | 1,645 | 1,657.5 | -87.5 | -5% | 115,200 |
| 2013/04/09 | 1,750 | 1,752.5 | 1,710 | 1,745 | -7.5 | -0.4% | 31,000 |
| 2013/04/08 | 1,675 | 1,757.5 | 1,675 | 1,752.5 | +47.5 | +2.8% | 58,600 |
| 2013/04/05 | 1,752.5 | 1,785 | 1,700 | 1,705 | -45 | -2.6% | 44,800 |
| 2013/04/04 | 1,702.5 | 1,750 | 1,682.5 | 1,750 | +50 | +2.9% | 33,000 |
| 2013/04/03 | 1,700 | 1,720 | 1,682.5 | 1,700 | -22.5 | -1.3% | 54,800 |
| 2013/04/02 | 1,630 | 1,780 | 1,630 | 1,722.5 | +117.5 | +7.3% | 144,000 |
| 2013/04/01 | 1,745 | 1,755 | 1,600 | 1,605 | -345 | -17.7% | 192,400 |
| 2013/03/29 | 1,910 | 2,037.5 | 1,910 | 1,950 | +35 | +1.8% | 96,800 |
| 2013/03/28 | 1,837.5 | 1,927.5 | 1,820 | 1,915 | +100 | +5.5% | 59,200 |
| 2013/03/27 | 1,765 | 1,835 | 1,760 | 1,815 | +5 | +0.3% | 21,600 |
| 2013/03/26 | 1,800 | 1,817.5 | 1,800 | 1,810 | +10 | +0.6% | 23,800 |
| 2013/03/25 | 1,807.5 | 1,822.5 | 1,795 | 1,800 | +27.5 | +1.6% | 37,600 |
| 2013/03/22 | 1,805 | 1,805 | 1,765 | 1,772.5 | -25 | -1.4% | 23,400 |
| 2013/03/21 | 1,775 | 1,810 | 1,775 | 1,797.5 | +20 | +1.1% | 25,800 |
| 2013/03/19 | 1,805 | 1,817.5 | 1,737.5 | 1,777.5 | -5 | -0.3% | 37,800 |
| 2013/03/18 | 1,840 | 1,840 | 1,775 | 1,782.5 | -7.5 | -0.4% | 28,800 |
| 2013/03/15 | 1,750 | 1,810 | 1,750 | 1,790 | +70 | +4.1% | 53,600 |
| 2013/03/14 | 1,695 | 1,725 | 1,695 | 1,720 | +12.5 | +0.7% | 31,000 |
| 2013/03/13 | 1,717.5 | 1,725 | 1,690 | 1,707.5 | -10 | -0.6% | 16,200 |
| 2013/03/12 | 1,725 | 1,725 | 1,700 | 1,717.5 | -22.5 | -1.3% | 32,600 |
| 2013/03/11 | 1,737.5 | 1,742.5 | 1,707.5 | 1,740 | +35 | +2.1% | 28,400 |
| 2013/03/08 | 1,692.5 | 1,710 | 1,692.5 | 1,705 | +10 | +0.6% | 56,600 |
| 2013/03/07 | 1,737.5 | 1,737.5 | 1,690 | 1,695 | -42.5 | -2.4% | 31,000 |
| 2013/03/06 | 1,695 | 1,737.5 | 1,695 | 1,737.5 | +40 | +2.4% | 13,400 |
| 2013/03/05 | 1,722.5 | 1,735 | 1,695 | 1,697.5 | -25 | -1.5% | 13,000 |
| 2013/03/04 | 1,725 | 1,745 | 1,710 | 1,722.5 | -2.5 | -0.1% | 38,400 |
| 2013/03/01 | 1,780 | 1,780 | 1,712.5 | 1,725 | -55 | -3.1% | 28,800 |
| 2013/02/28 | 1,670 | 1,785 | 1,655 | 1,780 | +107.5 | +6.4% | 106,000 |
| 2013/02/27 | 1,597.5 | 1,675 | 1,597.5 | 1,672.5 | +62.5 | +3.9% | 39,800 |
| 2013/02/26 | 1,550 | 1,625 | 1,550 | 1,610 | +10 | +0.6% | 33,200 |
| 2013/02/25 | 1,550 | 1,605 | 1,550 | 1,600 | +60 | +3.9% | 20,800 |
| 2013/02/22 | 1,557.5 | 1,572.5 | 1,496 | 1,540 | -37.5 | -2.4% | 18,600 |
| 2013/02/21 | 1,605 | 1,605 | 1,567.5 | 1,577.5 | -25 | -1.6% | 30,600 |
3001～
3050
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
