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 |
|---|---|---|---|---|---|---|---|
| 2010/11/22 | 1,025 | 1,034.5 | 1,014.5 | 1,028 | +28 | +2.8% | 20,800 |
| 2010/11/19 | 999.5 | 1,002.5 | 995 | 1,000 | +2.5 | +0.3% | 21,600 |
| 2010/11/18 | 992.5 | 999 | 986 | 997.5 | +5.5 | +0.6% | 24,600 |
| 2010/11/17 | 973.5 | 997 | 973.5 | 992 | +2.5 | +0.3% | 20,800 |
| 2010/11/16 | 986 | 990 | 977 | 989.5 | +6 | +0.6% | 19,400 |
| 2010/11/15 | 985 | 987.5 | 983.5 | 983.5 | +11.5 | +1.2% | 20,800 |
| 2010/11/12 | 969.5 | 980 | 967.5 | 972 | -0.5 | -0.1% | 24,600 |
| 2010/11/11 | 955.5 | 972.5 | 955.5 | 972.5 | +13.5 | +1.4% | 34,000 |
| 2010/11/10 | 947 | 966 | 947 | 959 | +7 | +0.7% | 30,400 |
| 2010/11/09 | 943 | 952.5 | 943 | 952 | +9 | +1% | 17,200 |
| 2010/11/08 | 953.5 | 953.5 | 942.5 | 943 | -2 | -0.2% | 26,800 |
| 2010/11/05 | 942 | 954 | 942 | 945 | +7.5 | +0.8% | 21,400 |
| 2010/11/04 | 933 | 940 | 932 | 937.5 | +6 | +0.6% | 11,200 |
| 2010/11/02 | 940 | 940 | 930 | 931.5 | -4 | -0.4% | 13,200 |
| 2010/11/01 | 935.5 | 943.5 | 935 | 935.5 | -18.5 | -1.9% | 22,200 |
| 2010/10/29 | 961 | 969.5 | 944 | 954 | -0.5 | -0.1% | 30,200 |
| 2010/10/28 | 967.5 | 972.5 | 945 | 954.5 | -20.5 | -2.1% | 47,000 |
| 2010/10/27 | 965.5 | 986.5 | 965.5 | 975 | +10 | +1% | 14,400 |
| 2010/10/26 | 962.5 | 977.5 | 957.5 | 965 | ±0 | ±0% | 18,200 |
| 2010/10/25 | 982.5 | 982.5 | 965 | 965 | -42.5 | -4.2% | 31,400 |
| 2010/10/22 | 995.5 | 1,007.5 | 986.5 | 1,007.5 | +9 | +0.9% | 20,200 |
| 2010/10/21 | 1,002.5 | 1,002.5 | 978.5 | 998.5 | +10.5 | +1.1% | 16,600 |
| 2010/10/20 | 997.5 | 999.5 | 983 | 988 | -15 | -1.5% | 10,200 |
| 2010/10/19 | 985 | 1,004 | 985 | 1,003 | +18 | +1.8% | 15,000 |
| 2010/10/18 | 975.5 | 1,001.5 | 975.5 | 985 | +12.5 | +1.3% | 32,400 |
| 2010/10/15 | 985 | 994 | 970 | 972.5 | -23.5 | -2.4% | 52,200 |
| 2010/10/14 | 1,015 | 1,017 | 995 | 996 | +1 | +0.1% | 44,200 |
| 2010/10/13 | 1,022 | 1,040.5 | 990.5 | 995 | -26 | -2.5% | 25,200 |
| 2010/10/12 | 1,032 | 1,057 | 1,020 | 1,021 | -2 | -0.2% | 42,600 |
| 2010/10/08 | 1,060.5 | 1,069.5 | 1,017 | 1,023 | -37 | -3.5% | 36,200 |
| 2010/10/07 | 1,034 | 1,060 | 1,034 | 1,060 | +20 | +1.9% | 10,200 |
| 2010/10/06 | 1,045 | 1,064.5 | 1,026 | 1,040 | -4.5 | -0.4% | 18,800 |
| 2010/10/05 | 1,036 | 1,045 | 1,030.5 | 1,044.5 | +4 | +0.4% | 17,400 |
| 2010/10/04 | 1,054.5 | 1,054.5 | 1,037.5 | 1,040.5 | -10 | -1% | 12,600 |
| 2010/10/01 | 1,059 | 1,075 | 1,050 | 1,050.5 | -8.5 | -0.8% | 25,800 |
| 2010/09/30 | 1,087 | 1,087 | 1,051 | 1,059 | -12 | -1.1% | 16,800 |
| 2010/09/29 | 1,073.5 | 1,090 | 1,051 | 1,071 | +3.5 | +0.3% | 24,000 |
| 2010/09/28 | 1,062 | 1,067.5 | 1,055.5 | 1,067.5 | -1.5 | -0.1% | 10,800 |
| 2010/09/27 | 1,066.5 | 1,069 | 1,045.5 | 1,069 | +5.5 | +0.5% | 10,600 |
| 2010/09/24 | 1,051.5 | 1,069.5 | 1,050.5 | 1,063.5 | ±0 | ±0% | 10,000 |
| 2010/09/22 | 1,062.5 | 1,064.5 | 1,046 | 1,063.5 | ±0 | ±0% | 24,400 |
| 2010/09/21 | 1,070 | 1,072 | 1,062.5 | 1,063.5 | +13.5 | +1.3% | 53,200 |
| 2010/09/17 | 1,035 | 1,050 | 1,035 | 1,050 | +17.5 | +1.7% | 23,600 |
| 2010/09/16 | 1,037.5 | 1,037.5 | 1,025.5 | 1,032.5 | +7 | +0.7% | 21,600 |
| 2010/09/15 | 1,035.5 | 1,035.5 | 1,011.5 | 1,025.5 | +15 | +1.5% | 22,200 |
| 2010/09/14 | 1,002.5 | 1,014 | 1,002 | 1,010.5 | -4.5 | -0.4% | 22,600 |
| 2010/09/13 | 1,033 | 1,033 | 1,015 | 1,015 | -5 | -0.5% | 10,200 |
| 2010/09/10 | 1,034 | 1,034 | 1,020 | 1,020 | +22 | +2.2% | 21,800 |
| 2010/09/09 | 1,004 | 1,004.5 | 995.5 | 998 | -2 | -0.2% | 12,600 |
| 2010/09/08 | 987 | 1,005 | 987 | 1,000 | +13 | +1.3% | 31,600 |
3601～
3650
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 | 153,400円 | +4.3% | +5.0% | 2.53% | 12.08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 | 339,000円 | +8.2% | +8.9% | 2.51% | 12.02倍 | 1.52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 | 291,300円 | +3.7% | +1.7% | 3.36% | 13.28倍 | 1.24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 | 208,400円 | +5.0% | +4.0% | 1.44% | 20.88倍 | 3.10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 | 326,500円 | -1.9% | +0.9% | 4.30% | 7.61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
