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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/05 | 1,296.5 | 1,297 | 1,245 | 1,254 | -33.5 | -2.6% | 17,400 |
| 2012/11/02 | 1,256.5 | 1,287.5 | 1,255 | 1,287.5 | +53.5 | +4.3% | 31,200 |
| 2012/11/01 | 1,228 | 1,237 | 1,228 | 1,234 | -10.5 | -0.8% | 15,800 |
| 2012/10/31 | 1,190 | 1,244.5 | 1,190 | 1,244.5 | +89.5 | +7.7% | 80,400 |
| 2012/10/30 | 1,255 | 1,287 | 1,125 | 1,155 | -111 | -8.8% | 139,200 |
| 2012/10/29 | 1,273.5 | 1,281.5 | 1,265 | 1,266 | -16 | -1.2% | 13,200 |
| 2012/10/26 | 1,285 | 1,285 | 1,276.5 | 1,282 | -2 | -0.2% | 12,600 |
| 2012/10/25 | 1,284 | 1,284 | 1,257 | 1,284 | +25 | +2% | 7,800 |
| 2012/10/24 | 1,255 | 1,259.5 | 1,252.5 | 1,259 | -14 | -1.1% | 14,800 |
| 2012/10/23 | 1,280.5 | 1,280.5 | 1,273 | 1,273 | -1.5 | -0.1% | 19,400 |
| 2012/10/22 | 1,252 | 1,279 | 1,251.5 | 1,274.5 | +16 | +1.3% | 21,400 |
| 2012/10/19 | 1,267 | 1,267 | 1,254 | 1,258.5 | +7 | +0.6% | 12,800 |
| 2012/10/18 | 1,250 | 1,263.5 | 1,245 | 1,251.5 | +26.5 | +2.2% | 17,200 |
| 2012/10/17 | 1,229.5 | 1,256 | 1,225 | 1,225 | -16 | -1.3% | 33,800 |
| 2012/10/16 | 1,234.5 | 1,254 | 1,232.5 | 1,241 | +7 | +0.6% | 10,000 |
| 2012/10/15 | 1,225 | 1,239 | 1,217 | 1,234 | +7.5 | +0.6% | 19,200 |
| 2012/10/12 | 1,229 | 1,237.5 | 1,225 | 1,226.5 | -4 | -0.3% | 15,800 |
| 2012/10/11 | 1,225 | 1,237.5 | 1,225 | 1,230.5 | +2.5 | +0.2% | 9,600 |
| 2012/10/10 | 1,230.5 | 1,249 | 1,223.5 | 1,228 | -14.5 | -1.2% | 42,600 |
| 2012/10/09 | 1,249.5 | 1,269 | 1,242 | 1,242.5 | -6.5 | -0.5% | 19,200 |
| 2012/10/05 | 1,250 | 1,269.5 | 1,233 | 1,249 | -4 | -0.3% | 14,800 |
| 2012/10/04 | 1,275 | 1,278 | 1,252 | 1,253 | -25 | -2% | 14,800 |
| 2012/10/03 | 1,274 | 1,292 | 1,256 | 1,278 | +29 | +2.3% | 41,000 |
| 2012/10/02 | 1,226.5 | 1,259 | 1,226.5 | 1,249 | +22.5 | +1.8% | 38,600 |
| 2012/10/01 | 1,225 | 1,232 | 1,225 | 1,226.5 | +0.5 | ±0% | 20,200 |
| 2012/09/28 | 1,226 | 1,231.5 | 1,225 | 1,226 | +13 | +1.1% | 21,200 |
| 2012/09/27 | 1,220 | 1,239.5 | 1,209.5 | 1,213 | -6 | -0.5% | 20,400 |
| 2012/09/26 | 1,209 | 1,221.5 | 1,209 | 1,219 | -0.5 | ±0% | 15,200 |
| 2012/09/25 | 1,206 | 1,219.5 | 1,202 | 1,219.5 | +13.5 | +1.1% | 11,400 |
| 2012/09/24 | 1,212 | 1,212 | 1,192.5 | 1,206 | -6 | -0.5% | 11,600 |
| 2012/09/21 | 1,222.5 | 1,222.5 | 1,211 | 1,212 | -7.5 | -0.6% | 4,200 |
3101～
3150
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
