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 |
|---|---|---|---|---|---|---|---|
| 2009/09/07 | 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 |
| 2009/08/28 | 1,297.5 | 1,302.5 | 1,277.5 | 1,277.5 | -12.5 | -1% | 27,600 |
| 2009/08/27 | 1,252.5 | 1,300 | 1,247.5 | 1,290 | +47.5 | +3.8% | 70,600 |
| 2009/08/26 | 1,260 | 1,267.5 | 1,225 | 1,242.5 | +5 | +0.4% | 50,000 |
| 2009/08/25 | 1,245 | 1,257.5 | 1,227.5 | 1,237.5 | -7.5 | -0.6% | 84,000 |
| 2009/08/24 | 1,242.5 | 1,262.5 | 1,235 | 1,245 | +37.5 | +3.1% | 64,200 |
| 2009/08/21 | 1,215 | 1,242.5 | 1,197.5 | 1,207.5 | +5 | +0.4% | 102,400 |
| 2009/08/20 | 1,187.5 | 1,222.5 | 1,187.5 | 1,202.5 | +2.5 | +0.2% | 69,400 |
| 2009/08/19 | 1,195 | 1,217.5 | 1,192.5 | 1,200 | -20 | -1.6% | 44,600 |
| 2009/08/18 | 1,175 | 1,225 | 1,167.5 | 1,220 | +35 | +3% | 44,600 |
| 2009/08/17 | 1,195 | 1,195 | 1,155 | 1,185 | +10 | +0.9% | 82,200 |
| 2009/08/14 | 1,160 | 1,185 | 1,140 | 1,175 | +15 | +1.3% | 48,200 |
| 2009/08/13 | 1,132.5 | 1,165 | 1,115 | 1,160 | +35 | +3.1% | 39,600 |
| 2009/08/12 | 1,105 | 1,127.5 | 1,100 | 1,125 | +7.5 | +0.7% | 31,000 |
| 2009/08/11 | 1,110 | 1,122.5 | 1,087.5 | 1,117.5 | +12.5 | +1.1% | 36,200 |
| 2009/08/10 | 1,097.5 | 1,120 | 1,097.5 | 1,105 | +17.5 | +1.6% | 25,800 |
| 2009/08/07 | 1,060 | 1,087.5 | 1,057.5 | 1,087.5 | +42.5 | +4.1% | 80,200 |
| 2009/08/06 | 1,060 | 1,065 | 1,042.5 | 1,045 | -35 | -3.2% | 33,800 |
| 2009/08/05 | 1,107.5 | 1,107.5 | 1,052.5 | 1,080 | -7.5 | -0.7% | 83,600 |
| 2009/08/04 | 1,100 | 1,100 | 1,062.5 | 1,087.5 | +17.5 | +1.6% | 73,600 |
| 2009/08/03 | 1,102.5 | 1,102.5 | 1,062.5 | 1,070 | -37.5 | -3.4% | 57,800 |
| 2009/07/31 | 1,150 | 1,150 | 1,105 | 1,107.5 | -42.5 | -3.7% | 88,600 |
| 2009/07/30 | 1,205 | 1,205 | 1,147.5 | 1,150 | -75 | -6.1% | 32,800 |
| 2009/07/29 | 1,200 | 1,225 | 1,185 | 1,225 | +35 | +2.9% | 57,000 |
| 2009/07/28 | 1,130 | 1,192.5 | 1,125 | 1,190 | +65 | +5.8% | 46,000 |
| 2009/07/27 | 1,107.5 | 1,137.5 | 1,100 | 1,125 | +40 | +3.7% | 30,400 |
| 2009/07/24 | 1,090 | 1,090 | 1,055 | 1,085 | +10 | +0.9% | 23,200 |
| 2009/07/23 | 1,085 | 1,090 | 1,070 | 1,075 | -2.5 | -0.2% | 9,800 |
| 2009/07/22 | 1,077.5 | 1,085 | 1,065 | 1,077.5 | +2.5 | +0.2% | 7,000 |
| 2009/07/21 | 1,080 | 1,087.5 | 1,057.5 | 1,075 | +12.5 | +1.2% | 8,600 |
| 2009/07/17 | 1,032.5 | 1,062.5 | 1,025 | 1,062.5 | +32.5 | +3.2% | 22,200 |
| 2009/07/16 | 1,077.5 | 1,077.5 | 1,027.5 | 1,030 | +2.5 | +0.2% | 23,200 |
| 2009/07/15 | 1,077.5 | 1,077.5 | 1,022.5 | 1,027.5 | ±0 | ±0% | 28,600 |
| 2009/07/14 | 1,030 | 1,070 | 1,027.5 | 1,027.5 | +5 | +0.5% | 28,400 |
| 2009/07/13 | 1,080 | 1,095 | 1,017.5 | 1,022.5 | -87.5 | -7.9% | 36,400 |
| 2009/07/10 | 1,115 | 1,115 | 1,105 | 1,110 | -25 | -2.2% | 18,800 |
| 2009/07/09 | 1,097.5 | 1,142.5 | 1,097.5 | 1,135 | +17.5 | +1.6% | 26,400 |
| 2009/07/08 | 1,117.5 | 1,135 | 1,102.5 | 1,117.5 | -17.5 | -1.5% | 29,800 |
| 2009/07/07 | 1,125 | 1,135 | 1,117.5 | 1,135 | ±0 | ±0% | 14,600 |
| 2009/07/06 | 1,137.5 | 1,137.5 | 1,100 | 1,135 | +15 | +1.3% | 19,200 |
| 2009/07/03 | 1,100 | 1,135 | 1,085 | 1,120 | +10 | +0.9% | 36,600 |
| 2009/07/02 | 1,085 | 1,120 | 1,082.5 | 1,110 | +20 | +1.8% | 37,200 |
| 2009/07/01 | 1,095 | 1,095 | 1,075 | 1,090 | +2.5 | +0.2% | 29,800 |
| 2009/06/30 | 1,072.5 | 1,087.5 | 1,070 | 1,087.5 | +17.5 | +1.6% | 31,800 |
| 2009/06/29 | 1,035 | 1,075 | 1,035 | 1,070 | +35 | +3.4% | 40,600 |
3851～
3900
件表示中 / 5952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 | 133,700円 | +4.3% | +5.0% | 2.90% | 10.53倍 | 1.10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 |
| 富士急 | 203,200円 | +5.0% | +4.0% | 1.48% | 20.36倍 | 3.02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 |
| サカイ引越 | 261,000円 | +3.7% | +1.7% | 3.75% | 11.90倍 | 1.11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 |
| トナミＨＤ | 1,016,000円 | - | - | - | - | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
| ゼ ロ | 332,500円 | +3.0% | +63.8% | 4.16% | 7.85倍 | 1.40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
