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 |
|---|---|---|---|---|---|---|---|
| 2008/06/10 | 1,110 | 1,110 | 1,062.5 | 1,062.5 | -57.5 | -5.1% | 58,800 |
| 2008/06/09 | 1,127.5 | 1,145 | 1,105 | 1,120 | -37.5 | -3.2% | 41,000 |
| 2008/06/06 | 1,225 | 1,232.5 | 1,157.5 | 1,157.5 | -72.5 | -5.9% | 73,000 |
| 2008/06/05 | 1,255 | 1,262.5 | 1,225 | 1,230 | -12.5 | -1% | 8,200 |
| 2008/06/04 | 1,207.5 | 1,255 | 1,207.5 | 1,242.5 | +27.5 | +2.3% | 11,600 |
| 2008/06/03 | 1,225 | 1,237.5 | 1,200 | 1,215 | -30 | -2.4% | 23,800 |
| 2008/06/02 | 1,305 | 1,305 | 1,245 | 1,245 | -80 | -6% | 38,200 |
| 2008/05/30 | 1,282.5 | 1,325 | 1,282.5 | 1,325 | +82.5 | +6.6% | 87,200 |
| 2008/05/29 | 1,182.5 | 1,242.5 | 1,137.5 | 1,242.5 | +67.5 | +5.7% | 28,600 |
| 2008/05/28 | 1,247.5 | 1,257.5 | 1,165 | 1,175 | -90 | -7.1% | 48,000 |
| 2008/05/27 | 1,235 | 1,270 | 1,225 | 1,265 | +10 | +0.8% | 44,200 |
| 2008/05/26 | 1,247.5 | 1,280 | 1,225 | 1,255 | +12.5 | +1% | 67,600 |
| 2008/05/23 | 1,322.5 | 1,322.5 | 1,227.5 | 1,242.5 | -80 | -6% | 74,400 |
| 2008/05/22 | 1,355 | 1,360 | 1,317.5 | 1,322.5 | -52.5 | -3.8% | 99,600 |
| 2008/05/21 | 1,365 | 1,375 | 1,325 | 1,375 | +10 | +0.7% | 84,400 |
| 2008/05/20 | 1,360 | 1,415 | 1,357.5 | 1,365 | +10 | +0.7% | 30,800 |
| 2008/05/19 | 1,445 | 1,445 | 1,330 | 1,355 | -30 | -2.2% | 40,400 |
| 2008/05/16 | 1,290 | 1,385 | 1,265 | 1,385 | +115 | +9.1% | 62,800 |
| 2008/05/15 | 1,250 | 1,285 | 1,245 | 1,270 | +47.5 | +3.9% | 26,600 |
| 2008/05/14 | 1,187.5 | 1,250 | 1,182.5 | 1,222.5 | +35 | +2.9% | 23,200 |
| 2008/05/13 | 1,170 | 1,187.5 | 1,170 | 1,187.5 | +12.5 | +1.1% | 14,600 |
| 2008/05/12 | 1,170 | 1,200 | 1,160 | 1,175 | -15 | -1.3% | 10,800 |
| 2008/05/09 | 1,182.5 | 1,190 | 1,160 | 1,190 | +17.5 | +1.5% | 15,800 |
| 2008/05/08 | 1,135 | 1,185 | 1,135 | 1,172.5 | +57.5 | +5.2% | 14,000 |
| 2008/05/07 | 1,140 | 1,140 | 1,107.5 | 1,115 | +15 | +1.4% | 7,800 |
| 2008/05/02 | 1,125 | 1,135 | 1,065 | 1,100 | +15 | +1.4% | 11,800 |
| 2008/05/01 | 1,060 | 1,125 | 1,060 | 1,085 | +25 | +2.4% | 12,000 |
| 2008/04/30 | 1,052.5 | 1,080 | 1,020 | 1,060 | +7.5 | +0.7% | 9,000 |
| 2008/04/28 | 1,075 | 1,095 | 1,052.5 | 1,052.5 | -42.5 | -3.9% | 8,600 |
| 2008/04/25 | 1,125 | 1,145 | 1,095 | 1,095 | -30 | -2.7% | 7,600 |
| 2008/04/24 | 1,105 | 1,142.5 | 1,100 | 1,125 | +20 | +1.8% | 22,400 |
| 2008/04/23 | 1,095 | 1,107.5 | 1,095 | 1,105 | +2.5 | +0.2% | 32,800 |
| 2008/04/22 | 1,100 | 1,117.5 | 1,080 | 1,102.5 | +22.5 | +2.1% | 20,400 |
| 2008/04/21 | 1,042.5 | 1,087.5 | 1,042.5 | 1,080 | +40 | +3.8% | 17,800 |
| 2008/04/18 | 1,027.5 | 1,047.5 | 1,020 | 1,040 | +12.5 | +1.2% | 18,400 |
| 2008/04/17 | 1,010 | 1,050 | 1,005 | 1,027.5 | +44 | +4.5% | 23,000 |
| 2008/04/16 | 980 | 1,030 | 980 | 983.5 | +3.5 | +0.4% | 12,400 |
| 2008/04/15 | 965 | 980 | 964.5 | 980 | +15.5 | +1.6% | 24,000 |
| 2008/04/14 | 940 | 965 | 935 | 964.5 | +23 | +2.4% | 43,200 |
| 2008/04/11 | 895.5 | 941.5 | 895.5 | 941.5 | +31 | +3.4% | 8,200 |
| 2008/04/10 | 909.5 | 930 | 900.5 | 910.5 | -29 | -3.1% | 5,600 |
| 2008/04/09 | 950 | 965 | 892.5 | 939.5 | -5 | -0.5% | 22,600 |
| 2008/04/08 | 901 | 945 | 899 | 944.5 | +38.5 | +4.2% | 19,600 |
| 2008/04/07 | 915 | 915 | 894 | 906 | +6 | +0.7% | 11,400 |
| 2008/04/04 | 910.5 | 910.5 | 882.5 | 900 | -10 | -1.1% | 9,600 |
| 2008/04/03 | 953.5 | 953.5 | 902.5 | 910 | -43.5 | -4.6% | 17,000 |
| 2008/04/02 | 941 | 954 | 922.5 | 953.5 | +42.5 | +4.7% | 10,400 |
| 2008/04/01 | 887.5 | 930.5 | 887.5 | 911 | +24 | +2.7% | 14,000 |
| 2008/03/31 | 974.5 | 974.5 | 865 | 887 | -88 | -9% | 20,600 |
| 2008/03/28 | 980.5 | 980.5 | 946 | 975 | -3.5 | -0.4% | 23,800 |
4201～
4250
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
