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 |
|---|---|---|---|---|---|---|---|
| 2012/07/10 | 1,383 | 1,405 | 1,370 | 1,371.5 | -36 | -2.6% | 12,600 |
| 2012/07/09 | 1,407.5 | 1,409.5 | 1,380 | 1,407.5 | -5.5 | -0.4% | 3,600 |
| 2012/07/06 | 1,409.5 | 1,421 | 1,409.5 | 1,413 | -21.5 | -1.5% | 4,400 |
| 2012/07/05 | 1,409 | 1,435 | 1,407.5 | 1,434.5 | +3 | +0.2% | 8,800 |
| 2012/07/04 | 1,438.5 | 1,438.5 | 1,429.5 | 1,431.5 | -7 | -0.5% | 14,800 |
| 2012/07/03 | 1,416.5 | 1,438.5 | 1,416.5 | 1,438.5 | +22 | +1.6% | 15,000 |
| 2012/07/02 | 1,395 | 1,420 | 1,387.5 | 1,416.5 | +31.5 | +2.3% | 12,600 |
| 2012/06/29 | 1,354.5 | 1,389.5 | 1,354.5 | 1,385 | +5.5 | +0.4% | 13,400 |
| 2012/06/28 | 1,350 | 1,381 | 1,341.5 | 1,379.5 | +39 | +2.9% | 6,800 |
| 2012/06/27 | 1,361 | 1,361 | 1,330 | 1,340.5 | -19.5 | -1.4% | 9,200 |
| 2012/06/26 | 1,329 | 1,379.5 | 1,329 | 1,360 | +29.5 | +2.2% | 5,800 |
| 2012/06/25 | 1,370 | 1,392.5 | 1,328 | 1,330.5 | -37 | -2.7% | 10,000 |
| 2012/06/22 | 1,352.5 | 1,367.5 | 1,349.5 | 1,367.5 | +10 | +0.7% | 7,800 |
| 2012/06/21 | 1,348.5 | 1,363.5 | 1,347.5 | 1,357.5 | +23 | +1.7% | 15,800 |
| 2012/06/20 | 1,300 | 1,340 | 1,295 | 1,334.5 | +36 | +2.8% | 16,200 |
| 2012/06/19 | 1,302 | 1,315 | 1,294.5 | 1,298.5 | -3 | -0.2% | 5,000 |
| 2012/06/18 | 1,284 | 1,305 | 1,284 | 1,301.5 | +24 | +1.9% | 4,800 |
| 2012/06/15 | 1,277.5 | 1,282 | 1,277.5 | 1,277.5 | -10.5 | -0.8% | 6,800 |
| 2012/06/14 | 1,286.5 | 1,288 | 1,278 | 1,288 | -0.5 | ±0% | 5,600 |
| 2012/06/13 | 1,315 | 1,315 | 1,275 | 1,288.5 | -26.5 | -2% | 7,200 |
| 2012/06/12 | 1,315 | 1,315.5 | 1,263 | 1,315 | -17 | -1.3% | 12,800 |
| 2012/06/11 | 1,315.5 | 1,336.5 | 1,315.5 | 1,332 | -2.5 | -0.2% | 9,800 |
| 2012/06/08 | 1,315 | 1,339 | 1,315 | 1,334.5 | +7 | +0.5% | 23,200 |
| 2012/06/07 | 1,300 | 1,334.5 | 1,300 | 1,327.5 | +32.5 | +2.5% | 10,600 |
| 2012/06/06 | 1,276 | 1,320 | 1,276 | 1,295 | +19.5 | +1.5% | 10,400 |
| 2012/06/05 | 1,286 | 1,286 | 1,265 | 1,275.5 | -10.5 | -0.8% | 10,600 |
| 2012/06/04 | 1,260 | 1,302.5 | 1,259.5 | 1,286 | +1 | +0.1% | 6,000 |
| 2012/06/01 | 1,282 | 1,299.5 | 1,269 | 1,285 | +3 | +0.2% | 2,800 |
| 2012/05/31 | 1,268 | 1,301 | 1,266 | 1,282 | -31 | -2.4% | 4,800 |
| 2012/05/30 | 1,270 | 1,313 | 1,270 | 1,313 | +32.5 | +2.5% | 20,000 |
| 2012/05/29 | 1,304 | 1,304 | 1,265 | 1,280.5 | -24.5 | -1.9% | 15,800 |
| 2012/05/28 | 1,272.5 | 1,306 | 1,272.5 | 1,305 | +32.5 | +2.6% | 3,800 |
| 2012/05/25 | 1,265 | 1,305 | 1,265 | 1,272.5 | -28 | -2.2% | 6,600 |
| 2012/05/24 | 1,254 | 1,305 | 1,252.5 | 1,300.5 | +28.5 | +2.2% | 16,000 |
| 2012/05/23 | 1,334.5 | 1,334.5 | 1,265 | 1,272 | -62.5 | -4.7% | 20,800 |
| 2012/05/22 | 1,350 | 1,360 | 1,321.5 | 1,334.5 | -14.5 | -1.1% | 10,600 |
| 2012/05/21 | 1,330.5 | 1,349 | 1,330.5 | 1,349 | +4 | +0.3% | 10,200 |
| 2012/05/18 | 1,354.5 | 1,358 | 1,331 | 1,345 | -24.5 | -1.8% | 21,800 |
| 2012/05/17 | 1,319.5 | 1,382 | 1,313.5 | 1,369.5 | +50 | +3.8% | 13,600 |
| 2012/05/16 | 1,309.5 | 1,347 | 1,308 | 1,319.5 | -15 | -1.1% | 28,600 |
| 2012/05/15 | 1,362.5 | 1,364 | 1,300 | 1,334.5 | -33 | -2.4% | 25,000 |
| 2012/05/14 | 1,405.5 | 1,405.5 | 1,363 | 1,367.5 | -38 | -2.7% | 20,400 |
| 2012/05/11 | 1,370.5 | 1,420 | 1,357.5 | 1,405.5 | +34.5 | +2.5% | 34,200 |
| 2012/05/10 | 1,376 | 1,376 | 1,355.5 | 1,371 | -30 | -2.1% | 8,800 |
| 2012/05/09 | 1,412.5 | 1,412.5 | 1,375 | 1,401 | -25.5 | -1.8% | 9,200 |
| 2012/05/08 | 1,408 | 1,429.5 | 1,397 | 1,426.5 | +18.5 | +1.3% | 4,800 |
| 2012/05/07 | 1,416.5 | 1,422.5 | 1,397.5 | 1,408 | -21 | -1.5% | 9,200 |
| 2012/05/02 | 1,445.5 | 1,445.5 | 1,420 | 1,429 | -16 | -1.1% | 5,800 |
| 2012/05/01 | 1,436 | 1,461 | 1,417.5 | 1,445 | +23.5 | +1.7% | 12,600 |
| 2012/04/27 | 1,432 | 1,444.5 | 1,415.5 | 1,421.5 | -28.5 | -2% | 17,600 |
3201～
3250
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
