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 |
|---|---|---|---|---|---|---|---|
| 2009/01/21 | 937.5 | 968.5 | 937.5 | 954.5 | -3 | -0.3% | 107,800 |
| 2009/01/20 | 949.5 | 970 | 944.5 | 957.5 | +27.5 | +3% | 126,800 |
| 2009/01/19 | 932 | 945 | 906.5 | 930 | +5 | +0.5% | 43,400 |
| 2009/01/16 | 920 | 934.5 | 920 | 925 | +5 | +0.5% | 14,200 |
| 2009/01/15 | 914 | 930 | 900 | 920 | +5 | +0.5% | 54,800 |
| 2009/01/14 | 915 | 934.5 | 907.5 | 915 | +15 | +1.7% | 47,400 |
| 2009/01/13 | 925 | 940 | 890.5 | 900 | -39 | -4.2% | 84,800 |
| 2009/01/09 | 958.5 | 958.5 | 931.5 | 939 | -4.5 | -0.5% | 16,200 |
| 2009/01/08 | 926 | 965 | 919 | 943.5 | +28.5 | +3.1% | 23,000 |
| 2009/01/07 | 961 | 975 | 912 | 915 | -37.5 | -3.9% | 84,400 |
| 2009/01/06 | 927 | 959 | 927 | 952.5 | +33.5 | +3.6% | 46,600 |
| 2009/01/05 | 937.5 | 940 | 917 | 919 | +4 | +0.4% | 24,400 |
| 2008/12/30 | 940.5 | 950 | 885 | 915 | -40.5 | -4.2% | 87,000 |
| 2008/12/29 | 950 | 965 | 950 | 955.5 | +9.5 | +1% | 22,600 |
| 2008/12/26 | 949 | 965 | 931 | 946 | +21 | +2.3% | 51,200 |
| 2008/12/25 | 905 | 935 | 905 | 925 | +5 | +0.5% | 9,200 |
| 2008/12/24 | 917.5 | 929 | 910 | 920 | -10 | -1.1% | 44,800 |
| 2008/12/22 | 953.5 | 953.5 | 905.5 | 930 | -23.5 | -2.5% | 94,800 |
| 2008/12/19 | 937.5 | 953.5 | 937.5 | 953.5 | +10 | +1.1% | 40,400 |
| 2008/12/18 | 959.5 | 959.5 | 932.5 | 943.5 | -14 | -1.5% | 41,200 |
| 2008/12/17 | 990 | 990 | 945 | 957.5 | +12.5 | +1.3% | 29,400 |
| 2008/12/16 | 966.5 | 974.5 | 945 | 945 | -20.5 | -2.1% | 31,800 |
| 2008/12/15 | 1,002.5 | 1,002.5 | 938 | 965.5 | -39.5 | -3.9% | 126,200 |
| 2008/12/12 | 1,002.5 | 1,017.5 | 961.5 | 1,005 | -27.5 | -2.7% | 85,400 |
| 2008/12/11 | 1,020 | 1,042.5 | 995 | 1,032.5 | -15 | -1.4% | 108,400 |
| 2008/12/10 | 1,042.5 | 1,050 | 1,012.5 | 1,047.5 | +17.5 | +1.7% | 39,000 |
| 2008/12/09 | 1,007.5 | 1,030 | 997.5 | 1,030 | +32.5 | +3.3% | 40,200 |
| 2008/12/08 | 975.5 | 1,005 | 941.5 | 997.5 | +13 | +1.3% | 81,000 |
| 2008/12/05 | 976.5 | 987 | 955 | 984.5 | -12.5 | -1.3% | 82,200 |
| 2008/12/04 | 970 | 1,000 | 970 | 997 | +42 | +4.4% | 45,000 |
| 2008/12/03 | 970.5 | 970.5 | 934 | 955 | +29.5 | +3.2% | 23,200 |
| 2008/12/02 | 930 | 960 | 915 | 925.5 | -29.5 | -3.1% | 50,000 |
| 2008/12/01 | 1,015 | 1,015 | 952.5 | 955 | -47.5 | -4.7% | 33,800 |
| 2008/11/28 | 966.5 | 1,012.5 | 966.5 | 1,002.5 | +32 | +3.3% | 37,600 |
| 2008/11/27 | 943 | 971 | 943 | 970.5 | +12.5 | +1.3% | 11,800 |
| 2008/11/26 | 980 | 988 | 958 | 958 | -21 | -2.1% | 15,000 |
| 2008/11/25 | 1,015 | 1,017.5 | 960 | 979 | -23.5 | -2.3% | 22,400 |
| 2008/11/21 | 951 | 1,010 | 930.5 | 1,002.5 | +8.5 | +0.9% | 34,000 |
| 2008/11/20 | 1,057.5 | 1,057.5 | 960 | 994 | -43.5 | -4.2% | 39,200 |
| 2008/11/19 | 1,022.5 | 1,075 | 1,000 | 1,037.5 | +27.5 | +2.7% | 39,800 |
| 2008/11/18 | 1,050 | 1,050 | 1,010 | 1,010 | -40 | -3.8% | 18,600 |
| 2008/11/17 | 1,072.5 | 1,072.5 | 1,010 | 1,050 | +22.5 | +2.2% | 60,600 |
| 2008/11/14 | 993.5 | 1,055 | 992.5 | 1,027.5 | +55 | +5.7% | 91,000 |
| 2008/11/13 | 952.5 | 986 | 913 | 972.5 | +5 | +0.5% | 57,800 |
| 2008/11/12 | 944 | 990 | 943 | 967.5 | -6.5 | -0.7% | 72,600 |
| 2008/11/11 | 972.5 | 983.5 | 962.5 | 974 | +1.5 | +0.2% | 28,000 |
| 2008/11/10 | 915.5 | 993.5 | 915.5 | 972.5 | +59 | +6.5% | 42,800 |
| 2008/11/07 | 940 | 950 | 900 | 913.5 | -37.5 | -3.9% | 36,000 |
| 2008/11/06 | 974.5 | 999.5 | 944.5 | 951 | -49 | -4.9% | 32,000 |
| 2008/11/05 | 964.5 | 1,005 | 934.5 | 1,000 | +62 | +6.6% | 98,000 |
4051～
4100
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
