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 |
|---|---|---|---|---|---|---|---|
| 2011/02/07 | 1,375 | 1,380.5 | 1,348.5 | 1,350 | -20.5 | -1.5% | 40,000 |
| 2011/02/04 | 1,334.5 | 1,375 | 1,333.5 | 1,370.5 | +25.5 | +1.9% | 78,600 |
| 2011/02/03 | 1,320 | 1,349 | 1,320 | 1,345 | ±0 | ±0% | 58,400 |
| 2011/02/02 | 1,299 | 1,350 | 1,295 | 1,345 | +58.5 | +4.5% | 112,600 |
| 2011/02/01 | 1,267.5 | 1,297 | 1,267.5 | 1,286.5 | +31.5 | +2.5% | 51,000 |
| 2011/01/31 | 1,235 | 1,265 | 1,222 | 1,255 | -5 | -0.4% | 50,400 |
| 2011/01/28 | 1,269 | 1,275.5 | 1,242.5 | 1,260 | -9 | -0.7% | 16,200 |
| 2011/01/27 | 1,229 | 1,274 | 1,229 | 1,269 | +30.5 | +2.5% | 30,000 |
| 2011/01/26 | 1,242.5 | 1,246 | 1,238.5 | 1,238.5 | -15.5 | -1.2% | 11,400 |
| 2011/01/25 | 1,258 | 1,277 | 1,254 | 1,254 | -10.5 | -0.8% | 23,600 |
| 2011/01/24 | 1,299.5 | 1,300 | 1,193 | 1,264.5 | -18 | -1.4% | 65,200 |
| 2011/01/21 | 1,277.5 | 1,295 | 1,273 | 1,282.5 | -8 | -0.6% | 63,600 |
| 2011/01/20 | 1,299 | 1,304.5 | 1,264.5 | 1,290.5 | +20.5 | +1.6% | 88,800 |
| 2011/01/19 | 1,254.5 | 1,274.5 | 1,243.5 | 1,270 | +29 | +2.3% | 84,800 |
| 2011/01/18 | 1,211.5 | 1,247 | 1,211.5 | 1,241 | +34.5 | +2.9% | 43,600 |
| 2011/01/17 | 1,219.5 | 1,219.5 | 1,195 | 1,206.5 | +9.5 | +0.8% | 33,000 |
| 2011/01/14 | 1,209.5 | 1,210 | 1,195 | 1,197 | -15.5 | -1.3% | 43,800 |
| 2011/01/13 | 1,216 | 1,235 | 1,208.5 | 1,212.5 | -12.5 | -1% | 48,400 |
| 2011/01/12 | 1,210 | 1,228 | 1,210 | 1,225 | +14.5 | +1.2% | 66,400 |
| 2011/01/11 | 1,197.5 | 1,233 | 1,197 | 1,210.5 | +13 | +1.1% | 72,800 |
| 2011/01/07 | 1,205.5 | 1,214 | 1,194.5 | 1,197.5 | -2.5 | -0.2% | 48,200 |
| 2011/01/06 | 1,209.5 | 1,249.5 | 1,198.5 | 1,200 | +7.5 | +0.6% | 59,200 |
| 2011/01/05 | 1,235 | 1,235 | 1,166 | 1,192.5 | -42 | -3.4% | 95,000 |
| 2011/01/04 | 1,241.5 | 1,255 | 1,206 | 1,234.5 | -7 | -0.6% | 70,800 |
| 2010/12/30 | 1,249.5 | 1,261 | 1,236.5 | 1,241.5 | -6.5 | -0.5% | 54,600 |
| 2010/12/29 | 1,295 | 1,307 | 1,223.5 | 1,248 | -57 | -4.4% | 119,800 |
| 2010/12/28 | 1,287.5 | 1,341.5 | 1,286.5 | 1,305 | +18.5 | +1.4% | 63,600 |
| 2010/12/27 | 1,355.5 | 1,355.5 | 1,282.5 | 1,286.5 | -69 | -5.1% | 81,400 |
| 2010/12/24 | 1,325 | 1,360.5 | 1,324.5 | 1,355.5 | +29.5 | +2.2% | 91,800 |
| 2010/12/22 | 1,293.5 | 1,332 | 1,293.5 | 1,326 | +32.5 | +2.5% | 71,800 |
| 2010/12/21 | 1,264 | 1,306.5 | 1,264 | 1,293.5 | +35 | +2.8% | 93,000 |
| 2010/12/20 | 1,226.5 | 1,271 | 1,217.5 | 1,258.5 | +43 | +3.5% | 85,000 |
| 2010/12/17 | 1,250 | 1,250 | 1,215.5 | 1,215.5 | -33 | -2.6% | 63,800 |
| 2010/12/16 | 1,240 | 1,250 | 1,205 | 1,248.5 | +8.5 | +0.7% | 43,200 |
| 2010/12/15 | 1,245 | 1,245 | 1,232.5 | 1,240 | +7.5 | +0.6% | 51,800 |
| 2010/12/14 | 1,212.5 | 1,238 | 1,211 | 1,232.5 | +10 | +0.8% | 81,400 |
| 2010/12/13 | 1,200 | 1,222.5 | 1,185.5 | 1,222.5 | +20 | +1.7% | 89,600 |
| 2010/12/10 | 1,175 | 1,204.5 | 1,150 | 1,202.5 | +52.5 | +4.6% | 123,400 |
| 2010/12/09 | 1,147.5 | 1,159.5 | 1,125 | 1,150 | +2.5 | +0.2% | 20,800 |
| 2010/12/08 | 1,120 | 1,147.5 | 1,113.5 | 1,147.5 | +41 | +3.7% | 36,800 |
| 2010/12/07 | 1,090.5 | 1,110 | 1,090.5 | 1,106.5 | +16 | +1.5% | 28,000 |
| 2010/12/06 | 1,114 | 1,114 | 1,090.5 | 1,090.5 | -17 | -1.5% | 12,800 |
| 2010/12/03 | 1,105 | 1,114 | 1,087.5 | 1,107.5 | +4.5 | +0.4% | 22,400 |
| 2010/12/02 | 1,125 | 1,125 | 1,103 | 1,103 | +27 | +2.5% | 34,600 |
| 2010/12/01 | 1,049 | 1,078 | 1,048 | 1,076 | +27 | +2.6% | 29,400 |
| 2010/11/30 | 1,054.5 | 1,054.5 | 1,045 | 1,049 | +4 | +0.4% | 33,800 |
| 2010/11/29 | 1,044 | 1,056.5 | 1,033.5 | 1,045 | +8 | +0.8% | 28,800 |
| 2010/11/26 | 1,033 | 1,040 | 1,033 | 1,037 | +6.5 | +0.6% | 12,400 |
| 2010/11/25 | 1,035.5 | 1,040 | 1,027.5 | 1,030.5 | -7.5 | -0.7% | 27,200 |
| 2010/11/24 | 1,024 | 1,047.5 | 1,010 | 1,038 | +10 | +1% | 31,000 |
3551～
3600
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
