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 |
|---|---|---|---|---|---|---|---|
| 2011/11/30 | 1,159.5 | 1,162 | 1,129 | 1,162 | +8 | +0.7% | 59,400 |
| 2011/11/29 | 1,124.5 | 1,154.5 | 1,099.5 | 1,154 | +53.5 | +4.9% | 49,000 |
| 2011/11/28 | 1,050 | 1,109.5 | 1,050 | 1,100.5 | +50.5 | +4.8% | 24,600 |
| 2011/11/25 | 1,065 | 1,085 | 1,050 | 1,050 | -13.5 | -1.3% | 16,200 |
| 2011/11/24 | 1,081 | 1,081 | 1,046.5 | 1,063.5 | -18 | -1.7% | 31,600 |
| 2011/11/22 | 1,084 | 1,105.5 | 1,067.5 | 1,081.5 | -3 | -0.3% | 18,600 |
| 2011/11/21 | 1,077.5 | 1,088.5 | 1,050.5 | 1,084.5 | +24.5 | +2.3% | 24,200 |
| 2011/11/18 | 1,067.5 | 1,070.5 | 1,029.5 | 1,060 | +7.5 | +0.7% | 21,000 |
| 2011/11/17 | 996.5 | 1,075 | 988.5 | 1,052.5 | +56 | +5.6% | 47,800 |
| 2011/11/16 | 995 | 1,003.5 | 994.5 | 996.5 | -6.5 | -0.6% | 13,600 |
| 2011/11/15 | 1,002 | 1,010 | 994.5 | 1,003 | +11 | +1.1% | 33,400 |
| 2011/11/14 | 1,003.5 | 1,009.5 | 988 | 992 | -11.5 | -1.1% | 32,000 |
| 2011/11/11 | 980 | 1,014.5 | 980 | 1,003.5 | +15.5 | +1.6% | 26,000 |
| 2011/11/10 | 995 | 995 | 975 | 988 | -26.5 | -2.6% | 39,600 |
| 2011/11/09 | 1,020 | 1,020 | 1,007 | 1,014.5 | -2 | -0.2% | 17,600 |
| 2011/11/08 | 1,041 | 1,044 | 1,016 | 1,016.5 | -27.5 | -2.6% | 20,800 |
| 2011/11/07 | 1,054.5 | 1,054.5 | 1,041 | 1,044 | -11 | -1% | 20,800 |
| 2011/11/04 | 1,075 | 1,075 | 1,052 | 1,055 | -21.5 | -2% | 25,400 |
| 2011/11/02 | 1,100.5 | 1,100.5 | 1,072 | 1,076.5 | -35 | -3.1% | 22,200 |
| 2011/11/01 | 1,125 | 1,128 | 1,111 | 1,111.5 | -13.5 | -1.2% | 20,800 |
| 2011/10/31 | 1,125 | 1,134.5 | 1,125 | 1,125 | +0.5 | ±0% | 11,600 |
| 2011/10/28 | 1,155 | 1,160 | 1,110.5 | 1,124.5 | -18 | -1.6% | 36,200 |
| 2011/10/27 | 1,149.5 | 1,150.5 | 1,100 | 1,142.5 | +14.5 | +1.3% | 29,000 |
| 2011/10/26 | 1,125.5 | 1,162.5 | 1,116 | 1,128 | -4.5 | -0.4% | 20,000 |
| 2011/10/25 | 1,132.5 | 1,146.5 | 1,127 | 1,132.5 | ±0 | ±0% | 10,600 |
| 2011/10/24 | 1,135 | 1,147.5 | 1,130.5 | 1,132.5 | +7.5 | +0.7% | 8,000 |
| 2011/10/21 | 1,132.5 | 1,147 | 1,119.5 | 1,125 | -7.5 | -0.7% | 13,400 |
| 2011/10/20 | 1,146 | 1,164.5 | 1,130.5 | 1,132.5 | -28 | -2.4% | 9,800 |
| 2011/10/19 | 1,160.5 | 1,161 | 1,155 | 1,160.5 | ±0 | ±0% | 3,400 |
| 2011/10/18 | 1,160 | 1,160.5 | 1,159.5 | 1,160.5 | ±0 | ±0% | 2,000 |
| 2011/10/17 | 1,168.5 | 1,184 | 1,159 | 1,160.5 | -8 | -0.7% | 6,000 |
| 2011/10/14 | 1,161 | 1,189 | 1,150 | 1,168.5 | ±0 | ±0% | 11,800 |
| 2011/10/13 | 1,172.5 | 1,175 | 1,165 | 1,168.5 | -4 | -0.3% | 7,200 |
| 2011/10/12 | 1,117 | 1,177.5 | 1,117 | 1,172.5 | +36.5 | +3.2% | 13,200 |
| 2011/10/11 | 1,130.5 | 1,157.5 | 1,130.5 | 1,136 | +13 | +1.2% | 15,200 |
| 2011/10/07 | 1,132 | 1,146.5 | 1,118.5 | 1,123 | -5.5 | -0.5% | 18,800 |
| 2011/10/06 | 1,136.5 | 1,157 | 1,127.5 | 1,128.5 | +4 | +0.4% | 13,000 |
| 2011/10/05 | 1,175.5 | 1,175.5 | 1,123 | 1,124.5 | -38.5 | -3.3% | 20,200 |
| 2011/10/04 | 1,166 | 1,170.5 | 1,162.5 | 1,163 | -28 | -2.4% | 15,400 |
| 2011/10/03 | 1,195 | 1,196.5 | 1,181.5 | 1,191 | -7 | -0.6% | 5,600 |
| 2011/09/30 | 1,267 | 1,279.5 | 1,198 | 1,198 | -82 | -6.4% | 55,200 |
| 2011/09/29 | 1,217 | 1,360 | 1,217 | 1,280 | +72 | +6% | 84,800 |
| 2011/09/28 | 1,128 | 1,219.5 | 1,128 | 1,208 | +71 | +6.2% | 28,200 |
| 2011/09/27 | 1,126 | 1,137 | 1,116.5 | 1,137 | +26 | +2.3% | 14,200 |
| 2011/09/26 | 1,129 | 1,140 | 1,110 | 1,111 | -29 | -2.5% | 21,200 |
| 2011/09/22 | 1,177.5 | 1,199.5 | 1,134.5 | 1,140 | -60 | -5% | 21,200 |
| 2011/09/21 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 12,000 |
| 2011/09/20 | 1,222.5 | 1,240.5 | 1,204.5 | 1,220 | -20 | -1.6% | 14,400 |
| 2011/09/16 | 1,230.5 | 1,247.5 | 1,211.5 | 1,240 | +34.5 | +2.9% | 16,200 |
| 2011/09/15 | 1,256 | 1,257 | 1,205 | 1,205.5 | -9.5 | -0.8% | 16,000 |
3351～
3400
件表示中 / 5996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
