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 |
|---|---|---|---|---|---|---|---|
| 2012/09/20 | 1,202 | 1,224.5 | 1,202 | 1,219.5 | +2.5 | +0.2% | 29,600 |
| 2012/09/19 | 1,217.5 | 1,220 | 1,201 | 1,217 | +2.5 | +0.2% | 26,000 |
| 2012/09/18 | 1,215 | 1,225 | 1,212.5 | 1,214.5 | +2 | +0.2% | 47,800 |
| 2012/09/14 | 1,225 | 1,225 | 1,193.5 | 1,212.5 | -12.5 | -1% | 47,200 |
| 2012/09/13 | 1,197.5 | 1,225 | 1,196 | 1,225 | +31 | +2.6% | 40,000 |
| 2012/09/12 | 1,175 | 1,195.5 | 1,175 | 1,194 | +9 | +0.8% | 36,400 |
| 2012/09/11 | 1,182.5 | 1,185 | 1,158 | 1,185 | +2.5 | +0.2% | 33,400 |
| 2012/09/10 | 1,134.5 | 1,182.5 | 1,134.5 | 1,182.5 | +50.5 | +4.5% | 54,200 |
| 2012/09/07 | 1,136.5 | 1,136.5 | 1,122.5 | 1,132 | +26 | +2.4% | 38,400 |
| 2012/09/06 | 1,137.5 | 1,137.5 | 1,100 | 1,106 | -29 | -2.6% | 57,200 |
| 2012/09/05 | 1,167 | 1,167.5 | 1,135 | 1,135 | -30.5 | -2.6% | 28,000 |
| 2012/09/04 | 1,183.5 | 1,183.5 | 1,160.5 | 1,165.5 | -12 | -1% | 19,600 |
| 2012/09/03 | 1,199 | 1,199 | 1,175 | 1,177.5 | +2.5 | +0.2% | 17,000 |
| 2012/08/31 | 1,164 | 1,178.5 | 1,162 | 1,175 | +17 | +1.5% | 18,600 |
| 2012/08/30 | 1,161.5 | 1,172 | 1,153 | 1,158 | -8 | -0.7% | 39,200 |
| 2012/08/29 | 1,184.5 | 1,184.5 | 1,153 | 1,166 | +11 | +1% | 39,400 |
| 2012/08/28 | 1,155 | 1,168 | 1,150.5 | 1,155 | ±0 | ±0% | 65,000 |
| 2012/08/27 | 1,176.5 | 1,179 | 1,154 | 1,155 | -20.5 | -1.7% | 40,200 |
| 2012/08/24 | 1,184.5 | 1,184.5 | 1,167.5 | 1,175.5 | -16.5 | -1.4% | 26,800 |
| 2012/08/23 | 1,202.5 | 1,238 | 1,185 | 1,192 | -16 | -1.3% | 46,000 |
| 2012/08/22 | 1,225.5 | 1,234 | 1,192.5 | 1,208 | -15 | -1.2% | 51,400 |
| 2012/08/21 | 1,241 | 1,242.5 | 1,223 | 1,223 | -12 | -1% | 40,800 |
| 2012/08/20 | 1,247.5 | 1,249 | 1,233 | 1,235 | -19 | -1.5% | 38,000 |
| 2012/08/17 | 1,248.5 | 1,265 | 1,248.5 | 1,254 | -5 | -0.4% | 21,200 |
| 2012/08/16 | 1,263 | 1,265 | 1,247.5 | 1,259 | -1 | -0.1% | 24,000 |
| 2012/08/15 | 1,294 | 1,304 | 1,244.5 | 1,260 | -50.5 | -3.9% | 42,400 |
| 2012/08/14 | 1,319 | 1,319.5 | 1,305.5 | 1,310.5 | -20.5 | -1.5% | 12,600 |
| 2012/08/13 | 1,311 | 1,350 | 1,310.5 | 1,331 | -4 | -0.3% | 6,600 |
| 2012/08/10 | 1,310.5 | 1,335 | 1,310.5 | 1,335 | +25 | +1.9% | 3,800 |
| 2012/08/09 | 1,277 | 1,310 | 1,277 | 1,310 | +15.5 | +1.2% | 6,600 |
| 2012/08/08 | 1,323.5 | 1,330 | 1,277.5 | 1,294.5 | -4 | -0.3% | 2,600 |
| 2012/08/07 | 1,292.5 | 1,325 | 1,292.5 | 1,298.5 | -19 | -1.4% | 5,000 |
| 2012/08/06 | 1,270 | 1,321 | 1,270 | 1,317.5 | +47.5 | +3.7% | 4,000 |
| 2012/08/03 | 1,255.5 | 1,289.5 | 1,255.5 | 1,270 | +14.5 | +1.2% | 6,000 |
| 2012/08/02 | 1,309 | 1,324 | 1,255.5 | 1,255.5 | -53.5 | -4.1% | 8,000 |
| 2012/08/01 | 1,322.5 | 1,322.5 | 1,300 | 1,309 | -13.5 | -1% | 3,200 |
| 2012/07/31 | 1,282.5 | 1,322.5 | 1,275 | 1,322.5 | +57.5 | +4.5% | 7,600 |
| 2012/07/30 | 1,260 | 1,265 | 1,247.5 | 1,265 | +19 | +1.5% | 14,600 |
| 2012/07/27 | 1,277.5 | 1,277.5 | 1,245.5 | 1,246 | +12 | +1% | 11,200 |
| 2012/07/26 | 1,238.5 | 1,239.5 | 1,230 | 1,234 | -2 | -0.2% | 7,600 |
| 2012/07/25 | 1,241 | 1,250 | 1,236 | 1,236 | -18 | -1.4% | 9,600 |
| 2012/07/24 | 1,250.5 | 1,263 | 1,250.5 | 1,254 | +1.5 | +0.1% | 8,400 |
| 2012/07/23 | 1,302.5 | 1,313 | 1,250 | 1,252.5 | -60.5 | -4.6% | 7,400 |
| 2012/07/20 | 1,324 | 1,325 | 1,313 | 1,313 | -26 | -1.9% | 6,600 |
| 2012/07/19 | 1,342.5 | 1,350 | 1,326 | 1,339 | -2 | -0.1% | 10,400 |
| 2012/07/18 | 1,350 | 1,364.5 | 1,340.5 | 1,341 | +11 | +0.8% | 10,600 |
| 2012/07/17 | 1,350 | 1,350 | 1,330 | 1,330 | -20 | -1.5% | 7,400 |
| 2012/07/13 | 1,350 | 1,350 | 1,345.5 | 1,350 | +4.5 | +0.3% | 17,600 |
| 2012/07/12 | 1,335.5 | 1,345.5 | 1,335.5 | 1,345.5 | -10.5 | -0.8% | 3,200 |
| 2012/07/11 | 1,365 | 1,365 | 1,356 | 1,356 | -15.5 | -1.1% | 18,000 |
3151～
3200
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
