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 |
|---|---|---|---|---|---|---|---|
| 2009/06/18 | 1,002.5 | 1,027.5 | 1,000 | 1,027.5 | +12.5 | +1.2% | 27,200 |
| 2009/06/17 | 997.5 | 1,030 | 995 | 1,015 | +28 | +2.8% | 35,800 |
| 2009/06/16 | 1,032.5 | 1,032.5 | 974.5 | 987 | -25.5 | -2.5% | 51,000 |
| 2009/06/15 | 1,045 | 1,050 | 1,012.5 | 1,012.5 | +2.5 | +0.2% | 40,400 |
| 2009/06/12 | 992.5 | 1,015 | 992.5 | 1,010 | +19.5 | +2% | 69,000 |
| 2009/06/11 | 999.5 | 1,000 | 987.5 | 990.5 | -9 | -0.9% | 31,600 |
| 2009/06/10 | 1,010 | 1,015 | 985 | 999.5 | -15.5 | -1.5% | 139,600 |
| 2009/06/09 | 1,012.5 | 1,017.5 | 1,005 | 1,015 | +2.5 | +0.2% | 21,800 |
| 2009/06/08 | 1,005 | 1,027.5 | 994.5 | 1,012.5 | +10 | +1% | 14,400 |
| 2009/06/05 | 1,022.5 | 1,025 | 1,000 | 1,002.5 | -27.5 | -2.7% | 23,600 |
| 2009/06/04 | 1,007.5 | 1,032.5 | 992.5 | 1,030 | +7.5 | +0.7% | 40,000 |
| 2009/06/03 | 1,020 | 1,040 | 1,000 | 1,022.5 | +17.5 | +1.7% | 30,800 |
| 2009/06/02 | 1,030 | 1,030 | 1,000 | 1,005 | -12.5 | -1.2% | 41,800 |
| 2009/06/01 | 990 | 1,040 | 985 | 1,017.5 | +39.5 | +4% | 70,800 |
| 2009/05/29 | 977.5 | 990 | 969 | 978 | -3 | -0.3% | 69,400 |
| 2009/05/28 | 975 | 993 | 969.5 | 981 | -1.5 | -0.2% | 86,200 |
| 2009/05/27 | 1,007.5 | 1,015 | 980 | 982.5 | -37.5 | -3.7% | 47,600 |
| 2009/05/26 | 979 | 1,025 | 973.5 | 1,020 | +52 | +5.4% | 114,800 |
| 2009/05/25 | 947 | 974.5 | 947 | 968 | +22 | +2.3% | 64,200 |
| 2009/05/22 | 925 | 955.5 | 915 | 946 | +26 | +2.8% | 78,800 |
| 2009/05/21 | 905 | 922.5 | 905 | 920 | -3 | -0.3% | 78,800 |
| 2009/05/20 | 925.5 | 932.5 | 905 | 923 | +6.5 | +0.7% | 49,600 |
| 2009/05/19 | 902.5 | 922 | 897 | 916.5 | +29.5 | +3.3% | 91,400 |
| 2009/05/18 | 889 | 892 | 880 | 887 | ±0 | ±0% | 53,000 |
| 2009/05/15 | 902 | 909.5 | 876.5 | 887 | -27.5 | -3% | 83,000 |
| 2009/05/14 | 889.5 | 915 | 866 | 914.5 | +32.5 | +3.7% | 152,400 |
| 2009/05/13 | 799 | 893 | 794 | 882 | +89 | +11.2% | 155,200 |
| 2009/05/12 | 790 | 793.5 | 777.5 | 793 | +14 | +1.8% | 89,600 |
| 2009/05/11 | 790.5 | 790.5 | 762.5 | 779 | +18.5 | +2.4% | 86,000 |
| 2009/05/08 | 750.5 | 761 | 750.5 | 760.5 | +11.5 | +1.5% | 44,400 |
| 2009/05/07 | 748 | 757.5 | 748 | 749 | +2.5 | +0.3% | 84,200 |
| 2009/05/01 | 760 | 760 | 743.5 | 746.5 | -6.5 | -0.9% | 55,200 |
| 2009/04/30 | 715 | 753 | 712 | 753 | +37 | +5.2% | 58,400 |
| 2009/04/28 | 725 | 727 | 715.5 | 716 | -12.5 | -1.7% | 70,000 |
| 2009/04/27 | 729.5 | 735 | 725.5 | 728.5 | ±0 | ±0% | 61,400 |
| 2009/04/24 | 745 | 746 | 728.5 | 728.5 | -14.5 | -2% | 86,400 |
| 2009/04/23 | 759.5 | 760 | 740.5 | 743 | -20.5 | -2.7% | 91,600 |
| 2009/04/22 | 779.5 | 779.5 | 754 | 763.5 | -1 | -0.1% | 66,800 |
| 2009/04/21 | 783 | 789.5 | 756 | 764.5 | -33.5 | -4.2% | 66,600 |
| 2009/04/20 | 805 | 810 | 797.5 | 798 | -2 | -0.3% | 45,800 |
| 2009/04/17 | 797 | 810 | 797 | 800 | +3 | +0.4% | 59,000 |
| 2009/04/16 | 822 | 830 | 789.5 | 797 | -28 | -3.4% | 64,400 |
| 2009/04/15 | 841 | 842.5 | 825 | 825 | -35 | -4.1% | 36,800 |
| 2009/04/14 | 833.5 | 862.5 | 833.5 | 860 | +30 | +3.6% | 22,000 |
| 2009/04/13 | 807.5 | 831 | 807.5 | 830 | +25 | +3.1% | 17,200 |
| 2009/04/10 | 805.5 | 810 | 800 | 805 | ±0 | ±0% | 41,600 |
| 2009/04/09 | 815 | 815 | 801.5 | 805 | -10 | -1.2% | 46,400 |
| 2009/04/08 | 820 | 833 | 812.5 | 815 | -32.5 | -3.8% | 41,800 |
| 2009/04/07 | 820 | 847.5 | 820 | 847.5 | +23.5 | +2.9% | 39,000 |
| 2009/04/06 | 837 | 850.5 | 820 | 824 | -0.5 | -0.1% | 57,800 |
3951～
4000
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
