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 |
|---|---|---|---|---|---|---|---|
| 2010/09/07 | 992 | 992.5 | 984 | 987 | -13 | -1.3% | 28,400 |
| 2010/09/06 | 992.5 | 1,005 | 992.5 | 1,000 | +6.5 | +0.7% | 16,400 |
| 2010/09/03 | 983.5 | 997.5 | 977.5 | 993.5 | +16.5 | +1.7% | 10,600 |
| 2010/09/02 | 979.5 | 979.5 | 975.5 | 977 | +0.5 | +0.1% | 24,400 |
| 2010/09/01 | 976.5 | 988.5 | 975 | 976.5 | -5.5 | -0.6% | 29,000 |
| 2010/08/31 | 997.5 | 997.5 | 982 | 982 | -3 | -0.3% | 23,400 |
| 2010/08/30 | 986 | 1,000 | 984.5 | 985 | +5 | +0.5% | 16,200 |
| 2010/08/27 | 960.5 | 980 | 956.5 | 980 | +4.5 | +0.5% | 16,600 |
| 2010/08/26 | 963.5 | 977 | 961.5 | 975.5 | +20.5 | +2.1% | 18,000 |
| 2010/08/25 | 965 | 965 | 935.5 | 955 | -22 | -2.3% | 14,400 |
| 2010/08/24 | 975 | 993.5 | 975 | 977 | -3 | -0.3% | 19,600 |
| 2010/08/23 | 990 | 992.5 | 980 | 980 | -12 | -1.2% | 28,200 |
| 2010/08/20 | 1,010 | 1,010.5 | 987.5 | 992 | -15.5 | -1.5% | 47,000 |
| 2010/08/19 | 1,013.5 | 1,016 | 1,005 | 1,007.5 | -6 | -0.6% | 14,200 |
| 2010/08/18 | 1,009.5 | 1,019 | 1,008 | 1,013.5 | +5.5 | +0.5% | 35,000 |
| 2010/08/17 | 1,006.5 | 1,011.5 | 1,000 | 1,008 | -1.5 | -0.1% | 14,800 |
| 2010/08/16 | 1,024 | 1,040 | 1,007.5 | 1,009.5 | -5 | -0.5% | 10,000 |
| 2010/08/13 | 1,009.5 | 1,015.5 | 1,001.5 | 1,014.5 | +5 | +0.5% | 6,600 |
| 2010/08/12 | 1,018 | 1,023.5 | 1,005 | 1,009.5 | -22 | -2.1% | 22,600 |
| 2010/08/11 | 1,041.5 | 1,052.5 | 1,030 | 1,031.5 | -21 | -2% | 19,400 |
| 2010/08/10 | 1,056.5 | 1,068.5 | 1,035.5 | 1,052.5 | -5 | -0.5% | 13,000 |
| 2010/08/09 | 1,062 | 1,068 | 1,056.5 | 1,057.5 | -2 | -0.2% | 16,000 |
| 2010/08/06 | 1,025.5 | 1,070 | 1,015 | 1,059.5 | +34 | +3.3% | 32,600 |
| 2010/08/05 | 1,029 | 1,035 | 1,020 | 1,025.5 | ±0 | ±0% | 21,600 |
| 2010/08/04 | 1,020 | 1,030 | 1,005 | 1,025.5 | +13 | +1.3% | 21,600 |
| 2010/08/03 | 1,012.5 | 1,017 | 1,009.5 | 1,012.5 | +9.5 | +0.9% | 30,000 |
| 2010/08/02 | 1,025.5 | 1,026 | 1,001.5 | 1,003 | -12 | -1.2% | 51,200 |
| 2010/07/30 | 1,041 | 1,041 | 1,013 | 1,015 | -30 | -2.9% | 23,200 |
| 2010/07/29 | 1,007 | 1,060 | 1,004.5 | 1,045 | +42 | +4.2% | 61,800 |
| 2010/07/28 | 1,009 | 1,009 | 999 | 1,003 | ±0 | ±0% | 46,200 |
| 2010/07/27 | 996.5 | 1,011 | 996 | 1,003 | +8 | +0.8% | 21,400 |
| 2010/07/26 | 1,011 | 1,014.5 | 992.5 | 995 | -10.5 | -1% | 51,200 |
| 2010/07/23 | 1,013.5 | 1,013.5 | 993 | 1,005.5 | +5.5 | +0.6% | 15,200 |
| 2010/07/22 | 1,000 | 1,004 | 1,000 | 1,000 | -5 | -0.5% | 14,200 |
| 2010/07/21 | 1,027.5 | 1,027.5 | 1,005 | 1,005 | -16 | -1.6% | 13,600 |
| 2010/07/20 | 1,042 | 1,042 | 1,021 | 1,021 | +3 | +0.3% | 16,400 |
| 2010/07/16 | 1,027 | 1,027 | 1,015 | 1,018 | -8 | -0.8% | 12,800 |
| 2010/07/15 | 1,025 | 1,042 | 1,015.5 | 1,026 | ±0 | ±0% | 25,400 |
| 2010/07/14 | 1,041 | 1,041 | 1,025 | 1,026 | -1.5 | -0.1% | 15,800 |
| 2010/07/13 | 1,038 | 1,038 | 1,025 | 1,027.5 | +2.5 | +0.2% | 18,000 |
| 2010/07/12 | 1,020.5 | 1,031.5 | 1,020.5 | 1,025 | -3 | -0.3% | 14,200 |
| 2010/07/09 | 1,018 | 1,033.5 | 1,015 | 1,028 | +10.5 | +1% | 21,200 |
| 2010/07/08 | 1,025.5 | 1,034 | 1,015.5 | 1,017.5 | +9 | +0.9% | 24,800 |
| 2010/07/07 | 1,037.5 | 1,037.5 | 1,008 | 1,008.5 | -29 | -2.8% | 52,000 |
| 2010/07/06 | 1,053 | 1,053 | 1,025 | 1,037.5 | -17.5 | -1.7% | 20,800 |
| 2010/07/05 | 1,056 | 1,070 | 1,054.5 | 1,055 | -8 | -0.8% | 11,400 |
| 2010/07/02 | 1,063.5 | 1,068 | 1,061 | 1,063 | -5 | -0.5% | 9,800 |
| 2010/07/01 | 1,077.5 | 1,077.5 | 1,055 | 1,068 | -9.5 | -0.9% | 8,200 |
| 2010/06/30 | 1,080 | 1,105 | 1,075.5 | 1,077.5 | -52.5 | -4.6% | 12,600 |
| 2010/06/29 | 1,157.5 | 1,157.5 | 1,130 | 1,130 | -18 | -1.6% | 10,200 |
3651～
3700
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 | 290,600円 | +3.7% | +1.7% | 3.37% | 13.25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 | 207,800円 | +5.0% | +4.0% | 1.44% | 20.82倍 | 3.09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 | 325,000円 | -1.9% | +0.9% | 4.32% | 7.57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
