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 |
|---|---|---|---|---|---|---|---|
| 2009/11/13 | 1,027.5 | 1,035 | 1,007.5 | 1,017.5 | -10 | -1% | 12,800 |
| 2009/11/12 | 1,050 | 1,050 | 1,027.5 | 1,027.5 | -22.5 | -2.1% | 10,400 |
| 2009/11/11 | 1,042.5 | 1,057.5 | 1,042.5 | 1,050 | +15 | +1.4% | 12,800 |
| 2009/11/10 | 1,055 | 1,065 | 1,030 | 1,035 | -25 | -2.4% | 20,600 |
| 2009/11/09 | 1,067.5 | 1,075 | 1,045 | 1,060 | -15 | -1.4% | 28,400 |
| 2009/11/06 | 1,085 | 1,087.5 | 1,065 | 1,075 | -10 | -0.9% | 14,600 |
| 2009/11/05 | 1,072.5 | 1,087.5 | 1,070 | 1,085 | +12.5 | +1.2% | 16,600 |
| 2009/11/04 | 1,092.5 | 1,092.5 | 1,062.5 | 1,072.5 | -22.5 | -2.1% | 19,200 |
| 2009/11/02 | 1,075 | 1,095 | 1,075 | 1,095 | -5 | -0.5% | 6,400 |
| 2009/10/30 | 1,122.5 | 1,122.5 | 1,097.5 | 1,100 | +12.5 | +1.1% | 53,000 |
| 2009/10/29 | 1,075 | 1,115 | 1,062.5 | 1,087.5 | +5 | +0.5% | 40,600 |
| 2009/10/28 | 1,082.5 | 1,087.5 | 1,075 | 1,082.5 | ±0 | ±0% | 18,400 |
| 2009/10/27 | 1,105 | 1,120 | 1,080 | 1,082.5 | -25 | -2.3% | 19,400 |
| 2009/10/26 | 1,082.5 | 1,137.5 | 1,075 | 1,107.5 | +15 | +1.4% | 55,200 |
| 2009/10/23 | 1,110 | 1,117.5 | 1,085 | 1,092.5 | -15 | -1.4% | 40,200 |
| 2009/10/22 | 1,125 | 1,125 | 1,092.5 | 1,107.5 | -35 | -3.1% | 39,200 |
| 2009/10/21 | 1,122.5 | 1,142.5 | 1,102.5 | 1,142.5 | +7.5 | +0.7% | 25,200 |
| 2009/10/20 | 1,105 | 1,135 | 1,100 | 1,135 | +32.5 | +2.9% | 34,200 |
| 2009/10/19 | 1,112.5 | 1,117.5 | 1,087.5 | 1,102.5 | -20 | -1.8% | 21,600 |
| 2009/10/16 | 1,125 | 1,127.5 | 1,107.5 | 1,122.5 | -10 | -0.9% | 10,200 |
| 2009/10/15 | 1,192.5 | 1,197.5 | 1,132.5 | 1,132.5 | -20 | -1.7% | 18,000 |
| 2009/10/14 | 1,180 | 1,180 | 1,115 | 1,152.5 | +2.5 | +0.2% | 12,800 |
| 2009/10/13 | 1,147.5 | 1,167.5 | 1,135 | 1,150 | +22.5 | +2% | 21,600 |
| 2009/10/09 | 1,137.5 | 1,142.5 | 1,102.5 | 1,127.5 | -15 | -1.3% | 36,800 |
| 2009/10/08 | 1,107.5 | 1,160 | 1,100 | 1,142.5 | +37.5 | +3.4% | 31,800 |
| 2009/10/07 | 1,117.5 | 1,117.5 | 1,085 | 1,105 | -2.5 | -0.2% | 24,200 |
| 2009/10/06 | 1,162.5 | 1,162.5 | 1,060 | 1,107.5 | -35 | -3.1% | 62,000 |
| 2009/10/05 | 1,147.5 | 1,160 | 1,122.5 | 1,142.5 | -37.5 | -3.2% | 18,800 |
| 2009/10/02 | 1,200 | 1,215 | 1,157.5 | 1,180 | -40 | -3.3% | 17,600 |
| 2009/10/01 | 1,235 | 1,237.5 | 1,210 | 1,220 | +2.5 | +0.2% | 15,400 |
| 2009/09/30 | 1,197.5 | 1,217.5 | 1,180 | 1,217.5 | +20 | +1.7% | 15,200 |
| 2009/09/29 | 1,215 | 1,215 | 1,177.5 | 1,197.5 | -15 | -1.2% | 13,000 |
| 2009/09/28 | 1,222.5 | 1,240 | 1,190 | 1,212.5 | -12.5 | -1% | 15,600 |
| 2009/09/25 | 1,250 | 1,255 | 1,190 | 1,225 | -40 | -3.2% | 14,000 |
| 2009/09/24 | 1,272.5 | 1,277.5 | 1,245 | 1,265 | +15 | +1.2% | 34,600 |
| 2009/09/18 | 1,267.5 | 1,282.5 | 1,245 | 1,250 | -30 | -2.3% | 25,200 |
| 2009/09/17 | 1,257.5 | 1,305 | 1,255 | 1,280 | +35 | +2.8% | 31,800 |
| 2009/09/16 | 1,225 | 1,250 | 1,225 | 1,245 | +7.5 | +0.6% | 25,400 |
| 2009/09/15 | 1,247.5 | 1,250 | 1,225 | 1,237.5 | +12.5 | +1% | 35,400 |
| 2009/09/14 | 1,260 | 1,265 | 1,217.5 | 1,225 | -40 | -3.2% | 20,800 |
| 2009/09/11 | 1,255 | 1,295 | 1,255 | 1,265 | -25 | -1.9% | 43,400 |
| 2009/09/10 | 1,312.5 | 1,312.5 | 1,290 | 1,290 | -10 | -0.8% | 65,800 |
| 2009/09/09 | 1,277.5 | 1,307.5 | 1,267.5 | 1,300 | +10 | +0.8% | 38,000 |
| 2009/09/08 | 1,250 | 1,300 | 1,247.5 | 1,290 | +52.5 | +4.2% | 61,000 |
| 2009/09/07 | 1,250 | 1,265 | 1,237.5 | 1,237.5 | -22.5 | -1.8% | 27,400 |
| 2009/09/04 | 1,262.5 | 1,262.5 | 1,217.5 | 1,260 | -12.5 | -1% | 36,800 |
| 2009/09/03 | 1,292.5 | 1,292.5 | 1,272.5 | 1,272.5 | -22.5 | -1.7% | 16,200 |
| 2009/09/02 | 1,290 | 1,297.5 | 1,255 | 1,295 | +2.5 | +0.2% | 30,200 |
| 2009/09/01 | 1,307.5 | 1,310 | 1,290 | 1,292.5 | -20 | -1.5% | 9,400 |
| 2009/08/31 | 1,300 | 1,315 | 1,280 | 1,312.5 | +35 | +2.7% | 41,200 |
3851～
3900
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
