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 |
|---|---|---|---|---|---|---|---|
| 2013/01/23 | 1,409.5 | 1,425 | 1,395.5 | 1,407 | -6.5 | -0.5% | 16,000 |
| 2013/01/22 | 1,400 | 1,418.5 | 1,396 | 1,413.5 | +7.5 | +0.5% | 27,400 |
| 2013/01/21 | 1,401 | 1,410 | 1,389 | 1,406 | -11 | -0.8% | 18,600 |
| 2013/01/18 | 1,414 | 1,417.5 | 1,376.5 | 1,417 | +27 | +1.9% | 29,000 |
| 2013/01/17 | 1,365.5 | 1,390 | 1,350 | 1,390 | +25.5 | +1.9% | 49,400 |
| 2013/01/16 | 1,398 | 1,410.5 | 1,364 | 1,364.5 | -46 | -3.3% | 121,600 |
| 2013/01/15 | 1,420 | 1,429.5 | 1,405.5 | 1,410.5 | +5.5 | +0.4% | 78,400 |
| 2013/01/11 | 1,399 | 1,410 | 1,399 | 1,405 | +12.5 | +0.9% | 18,600 |
| 2013/01/10 | 1,366.5 | 1,400 | 1,366.5 | 1,392.5 | +16 | +1.2% | 18,200 |
| 2013/01/09 | 1,345 | 1,386 | 1,344 | 1,376.5 | +34 | +2.5% | 29,000 |
| 2013/01/08 | 1,356.5 | 1,368.5 | 1,320 | 1,342.5 | -36.5 | -2.6% | 27,800 |
| 2013/01/07 | 1,390.5 | 1,400 | 1,379 | 1,379 | -11.5 | -0.8% | 12,400 |
| 2013/01/04 | 1,400 | 1,402 | 1,386.5 | 1,390.5 | +4.5 | +0.3% | 13,800 |
| 2012/12/28 | 1,385.5 | 1,395 | 1,380 | 1,386 | +18 | +1.3% | 26,400 |
| 2012/12/27 | 1,335 | 1,375.5 | 1,335 | 1,368 | +40 | +3% | 41,400 |
| 2012/12/26 | 1,329 | 1,329 | 1,306.5 | 1,328 | +17 | +1.3% | 32,200 |
| 2012/12/25 | 1,340 | 1,344.5 | 1,302.5 | 1,311 | -27 | -2% | 21,600 |
| 2012/12/21 | 1,311 | 1,338 | 1,310 | 1,338 | +27 | +2.1% | 20,400 |
| 2012/12/20 | 1,331 | 1,333 | 1,308 | 1,311 | -1.5 | -0.1% | 42,800 |
| 2012/12/19 | 1,305 | 1,321 | 1,301 | 1,312.5 | +12 | +0.9% | 37,800 |
| 2012/12/18 | 1,332 | 1,332 | 1,280 | 1,300.5 | -23 | -1.7% | 75,400 |
| 2012/12/17 | 1,310 | 1,340 | 1,302 | 1,323.5 | +53.5 | +4.2% | 48,200 |
| 2012/12/14 | 1,243 | 1,287 | 1,243 | 1,270 | -19 | -1.5% | 48,000 |
| 2012/12/13 | 1,265 | 1,295 | 1,262.5 | 1,289 | +35 | +2.8% | 30,400 |
| 2012/12/12 | 1,250.5 | 1,259 | 1,250.5 | 1,254 | +3.5 | +0.3% | 21,400 |
| 2012/12/11 | 1,255 | 1,255 | 1,245.5 | 1,250.5 | -9.5 | -0.8% | 65,800 |
| 2012/12/10 | 1,270 | 1,270 | 1,258 | 1,260 | +4 | +0.3% | 6,200 |
| 2012/12/07 | 1,260 | 1,263 | 1,255 | 1,256 | -1.5 | -0.1% | 12,200 |
| 2012/12/06 | 1,249.5 | 1,263 | 1,247.5 | 1,257.5 | +8 | +0.6% | 15,800 |
| 2012/12/05 | 1,247.5 | 1,257.5 | 1,237 | 1,249.5 | +10.5 | +0.8% | 21,400 |
| 2012/12/04 | 1,234 | 1,245 | 1,226 | 1,239 | +5 | +0.4% | 25,200 |
| 2012/12/03 | 1,234.5 | 1,243 | 1,233 | 1,234 | +3 | +0.2% | 4,800 |
| 2012/11/30 | 1,249.5 | 1,250 | 1,231 | 1,231 | +4 | +0.3% | 21,600 |
| 2012/11/29 | 1,249.5 | 1,249.5 | 1,227 | 1,227 | +2.5 | +0.2% | 43,400 |
| 2012/11/28 | 1,223.5 | 1,226 | 1,214.5 | 1,224.5 | +15 | +1.2% | 30,000 |
| 2012/11/27 | 1,245.5 | 1,250.5 | 1,205.5 | 1,209.5 | -23 | -1.9% | 57,800 |
| 2012/11/26 | 1,275 | 1,275 | 1,232.5 | 1,232.5 | -27.5 | -2.2% | 16,000 |
| 2012/11/22 | 1,261 | 1,262.5 | 1,251 | 1,260 | -0.5 | ±0% | 24,000 |
| 2012/11/21 | 1,254.5 | 1,262.5 | 1,252.5 | 1,260.5 | +6 | +0.5% | 24,400 |
| 2012/11/20 | 1,245 | 1,260 | 1,235.5 | 1,254.5 | +33.5 | +2.7% | 47,000 |
| 2012/11/19 | 1,214.5 | 1,224 | 1,211 | 1,221 | +6.5 | +0.5% | 13,000 |
| 2012/11/16 | 1,214.5 | 1,224 | 1,199.5 | 1,214.5 | ±0 | ±0% | 24,600 |
| 2012/11/15 | 1,182 | 1,214.5 | 1,182 | 1,214.5 | +46.5 | +4% | 25,200 |
| 2012/11/14 | 1,200 | 1,200 | 1,163 | 1,168 | -28.5 | -2.4% | 22,400 |
| 2012/11/13 | 1,182.5 | 1,205.5 | 1,182.5 | 1,196.5 | +14 | +1.2% | 18,000 |
| 2012/11/12 | 1,197.5 | 1,223.5 | 1,182.5 | 1,182.5 | -15 | -1.3% | 10,200 |
| 2012/11/09 | 1,195.5 | 1,213 | 1,188.5 | 1,197.5 | +14 | +1.2% | 22,800 |
| 2012/11/08 | 1,220.5 | 1,220.5 | 1,181 | 1,183.5 | -37 | -3% | 52,600 |
| 2012/11/07 | 1,243 | 1,258 | 1,213 | 1,220.5 | -25 | -2% | 22,200 |
| 2012/11/06 | 1,254 | 1,256 | 1,202.5 | 1,245.5 | -8.5 | -0.7% | 53,000 |
3001～
3050
件表示中 / 5928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 | 131,900円 | +3.9% | +5.1% | 2.65% | 11.35倍 | 1.14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 |
| 富士急 | 208,100円 | +3.0% | +2.1% | 1.39% | 21.67倍 | 3.40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 |
| サカイ引越 | 242,200円 | +3.0% | +1.7% | 3.06% | 11.58倍 | 1.07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 |
| トナミＨＤ | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
| ゼ ロ | 282,400円 | -4.1% | +30.1% | 3.80% | 8.61倍 | 1.18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
