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 |
|---|---|---|---|---|---|---|---|
| 2011/07/05 | 1,300 | 1,303 | 1,288.5 | 1,290 | -23.5 | -1.8% | 17,800 |
| 2011/07/04 | 1,310 | 1,324.5 | 1,310 | 1,313.5 | +5 | +0.4% | 14,400 |
| 2011/07/01 | 1,308.5 | 1,320.5 | 1,301 | 1,308.5 | -3.5 | -0.3% | 15,600 |
| 2011/06/30 | 1,312 | 1,314.5 | 1,297.5 | 1,312 | +10.5 | +0.8% | 20,800 |
| 2011/06/29 | 1,294 | 1,303.5 | 1,292.5 | 1,301.5 | +15 | +1.2% | 25,200 |
| 2011/06/28 | 1,289.5 | 1,289.5 | 1,274 | 1,286.5 | -3.5 | -0.3% | 27,200 |
| 2011/06/27 | 1,275 | 1,298.5 | 1,273.5 | 1,290 | +12.5 | +1% | 16,200 |
| 2011/06/24 | 1,264.5 | 1,289.5 | 1,263 | 1,277.5 | +13.5 | +1.1% | 15,200 |
| 2011/06/23 | 1,263.5 | 1,268.5 | 1,263.5 | 1,264 | -23.5 | -1.8% | 14,200 |
| 2011/06/22 | 1,272 | 1,287.5 | 1,272 | 1,287.5 | +27.5 | +2.2% | 27,000 |
| 2011/06/21 | 1,225.5 | 1,260 | 1,225.5 | 1,260 | +30 | +2.4% | 23,400 |
| 2011/06/20 | 1,243 | 1,243 | 1,225 | 1,230 | +12 | +1% | 13,800 |
| 2011/06/17 | 1,227.5 | 1,229.5 | 1,211.5 | 1,218 | +2.5 | +0.2% | 19,400 |
| 2011/06/16 | 1,225.5 | 1,226 | 1,215.5 | 1,215.5 | -16.5 | -1.3% | 9,200 |
| 2011/06/15 | 1,245 | 1,246.5 | 1,225.5 | 1,232 | +3 | +0.2% | 10,400 |
| 2011/06/14 | 1,242.5 | 1,251.5 | 1,225 | 1,229 | -12.5 | -1% | 10,600 |
| 2011/06/13 | 1,209.5 | 1,275 | 1,209 | 1,241.5 | +15 | +1.2% | 14,600 |
| 2011/06/10 | 1,240 | 1,240 | 1,226 | 1,226.5 | +1.5 | +0.1% | 18,600 |
| 2011/06/09 | 1,206.5 | 1,243.5 | 1,205 | 1,225 | +10 | +0.8% | 15,600 |
| 2011/06/08 | 1,213 | 1,227 | 1,209 | 1,215 | +2 | +0.2% | 13,200 |
| 2011/06/07 | 1,213.5 | 1,230 | 1,205.5 | 1,213 | ±0 | ±0% | 9,400 |
| 2011/06/06 | 1,216.5 | 1,217.5 | 1,205.5 | 1,213 | -19.5 | -1.6% | 11,600 |
| 2011/06/03 | 1,236 | 1,245.5 | 1,220 | 1,232.5 | -3 | -0.2% | 15,200 |
| 2011/06/02 | 1,249.5 | 1,249.5 | 1,232 | 1,235.5 | -33 | -2.6% | 12,600 |
| 2011/06/01 | 1,261.5 | 1,272 | 1,253 | 1,268.5 | +32 | +2.6% | 17,000 |
| 2011/05/31 | 1,262.5 | 1,300 | 1,236.5 | 1,236.5 | -26 | -2.1% | 24,800 |
| 2011/05/30 | 1,230.5 | 1,268 | 1,230 | 1,262.5 | +53.5 | +4.4% | 18,200 |
| 2011/05/27 | 1,215 | 1,251.5 | 1,205 | 1,209 | -6 | -0.5% | 27,400 |
| 2011/05/26 | 1,220 | 1,221 | 1,201.5 | 1,215 | -5 | -0.4% | 22,400 |
| 2011/05/25 | 1,214 | 1,224.5 | 1,191.5 | 1,220 | +23 | +1.9% | 23,800 |
| 2011/05/24 | 1,194.5 | 1,201 | 1,188 | 1,197 | -2.5 | -0.2% | 10,400 |
| 2011/05/23 | 1,220 | 1,220 | 1,195.5 | 1,199.5 | -18.5 | -1.5% | 12,800 |
| 2011/05/20 | 1,244.5 | 1,244.5 | 1,218 | 1,218 | -27 | -2.2% | 26,200 |
| 2011/05/19 | 1,299.5 | 1,299.5 | 1,226.5 | 1,245 | -43.5 | -3.4% | 46,600 |
| 2011/05/18 | 1,250 | 1,307.5 | 1,244.5 | 1,288.5 | +36 | +2.9% | 51,200 |
| 2011/05/17 | 1,217.5 | 1,275 | 1,210 | 1,252.5 | +45.5 | +3.8% | 52,400 |
| 2011/05/16 | 1,215 | 1,219.5 | 1,175.5 | 1,207 | +4.5 | +0.4% | 30,400 |
| 2011/05/13 | 1,210 | 1,215.5 | 1,191 | 1,202.5 | -7.5 | -0.6% | 30,800 |
| 2011/05/12 | 1,150.5 | 1,215 | 1,150 | 1,210 | +39.5 | +3.4% | 25,600 |
| 2011/05/11 | 1,174 | 1,178 | 1,170.5 | 1,170.5 | +9.5 | +0.8% | 9,800 |
| 2011/05/10 | 1,171 | 1,179.5 | 1,161 | 1,161 | -27 | -2.3% | 10,400 |
| 2011/05/09 | 1,167.5 | 1,188 | 1,167.5 | 1,188 | +20 | +1.7% | 4,000 |
| 2011/05/06 | 1,159.5 | 1,169.5 | 1,156 | 1,168 | -13 | -1.1% | 13,000 |
| 2011/05/02 | 1,174 | 1,186 | 1,174 | 1,181 | +7 | +0.6% | 15,000 |
| 2011/04/28 | 1,154 | 1,185 | 1,153.5 | 1,174 | +16 | +1.4% | 15,400 |
| 2011/04/27 | 1,152 | 1,171 | 1,152 | 1,158 | -0.5 | ±0% | 8,000 |
| 2011/04/26 | 1,169 | 1,169 | 1,141 | 1,158.5 | -11 | -0.9% | 11,000 |
| 2011/04/25 | 1,168.5 | 1,182 | 1,162 | 1,169.5 | -8 | -0.7% | 7,200 |
| 2011/04/22 | 1,176 | 1,185 | 1,174 | 1,177.5 | ±0 | ±0% | 8,200 |
| 2011/04/21 | 1,182 | 1,183.5 | 1,176 | 1,177.5 | -4.5 | -0.4% | 10,600 |
3451～
3500
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 | 153,600円 | +4.3% | +5.0% | 2.52% | 12.10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 | 341,500円 | +8.2% | +8.9% | 2.49% | 12.11倍 | 1.53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 | 289,700円 | +3.7% | +1.7% | 3.38% | 13.21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 | 210,800円 | +5.0% | +4.0% | 1.42% | 21.12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 | 323,500円 | -1.9% | +0.9% | 4.34% | 7.54倍 | 1.26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
