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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 1,149 | 1,155 | 1,147.5 | 1,148 | -4 | -0.3% | 2,400 |
| 2010/06/25 | 1,160.5 | 1,160.5 | 1,146.5 | 1,152 | -8.5 | -0.7% | 9,600 |
| 2010/06/24 | 1,151 | 1,164 | 1,151 | 1,160.5 | +6.5 | +0.6% | 7,800 |
| 2010/06/23 | 1,150 | 1,173.5 | 1,150 | 1,154 | -10.5 | -0.9% | 11,200 |
| 2010/06/22 | 1,172 | 1,172 | 1,156 | 1,164.5 | -6.5 | -0.6% | 3,400 |
| 2010/06/21 | 1,176 | 1,188.5 | 1,170.5 | 1,171 | +20 | +1.7% | 6,200 |
| 2010/06/18 | 1,152 | 1,159.5 | 1,148 | 1,151 | -2 | -0.2% | 9,000 |
| 2010/06/17 | 1,160 | 1,162 | 1,150 | 1,153 | -2.5 | -0.2% | 9,200 |
| 2010/06/16 | 1,155 | 1,165.5 | 1,155 | 1,155.5 | +5.5 | +0.5% | 4,800 |
| 2010/06/15 | 1,181 | 1,181 | 1,148.5 | 1,150 | -6 | -0.5% | 10,000 |
| 2010/06/14 | 1,174 | 1,174 | 1,156 | 1,156 | -2.5 | -0.2% | 8,000 |
| 2010/06/11 | 1,172.5 | 1,172.5 | 1,158.5 | 1,158.5 | +9.5 | +0.8% | 22,600 |
| 2010/06/10 | 1,194 | 1,194 | 1,148.5 | 1,149 | -33 | -2.8% | 11,400 |
| 2010/06/09 | 1,173 | 1,186.5 | 1,173 | 1,182 | +9.5 | +0.8% | 5,000 |
| 2010/06/08 | 1,155 | 1,177 | 1,155 | 1,172.5 | -1 | -0.1% | 3,800 |
| 2010/06/07 | 1,210 | 1,210 | 1,162.5 | 1,173.5 | -36.5 | -3% | 9,200 |
| 2010/06/04 | 1,202.5 | 1,223.5 | 1,200 | 1,210 | +12 | +1% | 5,400 |
| 2010/06/03 | 1,185.5 | 1,202 | 1,185.5 | 1,198 | +12.5 | +1.1% | 5,000 |
| 2010/06/02 | 1,175.5 | 1,203.5 | 1,175.5 | 1,185.5 | -15 | -1.2% | 12,200 |
| 2010/06/01 | 1,210.5 | 1,220 | 1,199.5 | 1,200.5 | -4.5 | -0.4% | 6,800 |
| 2010/05/31 | 1,187.5 | 1,219.5 | 1,187.5 | 1,205 | +20 | +1.7% | 9,800 |
| 2010/05/28 | 1,176 | 1,187.5 | 1,175.5 | 1,185 | +30 | +2.6% | 18,200 |
| 2010/05/27 | 1,150 | 1,155 | 1,150 | 1,155 | -2 | -0.2% | 24,200 |
| 2010/05/26 | 1,176 | 1,200 | 1,157 | 1,157 | -33 | -2.8% | 12,200 |
| 2010/05/25 | 1,193 | 1,197 | 1,182.5 | 1,190 | -3 | -0.3% | 13,400 |
| 2010/05/24 | 1,181 | 1,215 | 1,181 | 1,193 | -6 | -0.5% | 10,000 |
| 2010/05/21 | 1,197 | 1,217 | 1,188 | 1,199 | -44.5 | -3.6% | 16,200 |
| 2010/05/20 | 1,210 | 1,243.5 | 1,207.5 | 1,243.5 | +41 | +3.4% | 17,600 |
| 2010/05/19 | 1,200 | 1,202.5 | 1,187.5 | 1,202.5 | -7 | -0.6% | 16,200 |
| 2010/05/18 | 1,251.5 | 1,252 | 1,207.5 | 1,209.5 | -58 | -4.6% | 9,800 |
| 2010/05/17 | 1,295 | 1,301.5 | 1,261 | 1,267.5 | -6.5 | -0.5% | 23,200 |
| 2010/05/14 | 1,298 | 1,298 | 1,268 | 1,274 | -18.5 | -1.4% | 28,400 |
| 2010/05/13 | 1,290 | 1,308 | 1,279.5 | 1,292.5 | +13 | +1% | 30,200 |
| 2010/05/12 | 1,280 | 1,280 | 1,257.5 | 1,279.5 | +24.5 | +2% | 20,600 |
| 2010/05/11 | 1,250 | 1,273.5 | 1,250 | 1,255 | +6 | +0.5% | 13,400 |
| 2010/05/10 | 1,235 | 1,250 | 1,211.5 | 1,249 | +12 | +1% | 23,000 |
| 2010/05/07 | 1,190.5 | 1,243 | 1,156.5 | 1,237 | -3 | -0.2% | 19,800 |
| 2010/05/06 | 1,240 | 1,260 | 1,225.5 | 1,240 | -17 | -1.4% | 22,000 |
| 2010/04/30 | 1,262.5 | 1,267 | 1,245 | 1,257 | -4.5 | -0.4% | 11,200 |
| 2010/04/28 | 1,250 | 1,261.5 | 1,248 | 1,261.5 | -10.5 | -0.8% | 9,400 |
| 2010/04/27 | 1,274.5 | 1,275 | 1,256.5 | 1,272 | -2 | -0.2% | 11,400 |
| 2010/04/26 | 1,272.5 | 1,275 | 1,262 | 1,274 | +5.5 | +0.4% | 16,200 |
| 2010/04/23 | 1,258.5 | 1,275 | 1,253.5 | 1,268.5 | -6.5 | -0.5% | 7,600 |
| 2010/04/22 | 1,263.5 | 1,275 | 1,250.5 | 1,275 | +11.5 | +0.9% | 14,800 |
| 2010/04/21 | 1,265 | 1,265 | 1,252.5 | 1,263.5 | +15.5 | +1.2% | 16,400 |
| 2010/04/20 | 1,273 | 1,273 | 1,232.5 | 1,248 | ±0 | ±0% | 13,200 |
| 2010/04/19 | 1,264.5 | 1,264.5 | 1,236.5 | 1,248 | -7 | -0.6% | 19,400 |
| 2010/04/16 | 1,275 | 1,275 | 1,241 | 1,255 | -16 | -1.3% | 15,400 |
| 2010/04/15 | 1,251.5 | 1,274.5 | 1,235 | 1,271 | +44.5 | +3.6% | 40,600 |
| 2010/04/14 | 1,256 | 1,268.5 | 1,215 | 1,226.5 | -29.5 | -2.3% | 81,400 |
3701～
3750
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 | 154,900円 | +4.3% | +5.0% | 2.50% | 12.20倍 | 1.28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 | 340,500円 | +8.2% | +8.9% | 2.50% | 12.07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 | 293,900円 | +3.7% | +1.7% | 3.33% | 13.40倍 | 1.25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 | 209,800円 | +5.0% | +4.0% | 1.43% | 21.02倍 | 3.12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 | 312,500円 | -1.9% | +0.9% | 4.49% | 7.28倍 | 1.22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
