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 |
|---|---|---|---|---|---|---|---|
| 2008/01/15 | 1,107.5 | 1,150 | 1,055 | 1,092.5 | -12.5 | -1.1% | 19,000 |
| 2008/01/11 | 1,122.5 | 1,142.5 | 1,100 | 1,105 | -45 | -3.9% | 20,600 |
| 2008/01/10 | 1,087.5 | 1,152.5 | 1,077.5 | 1,150 | +22.5 | +2% | 23,600 |
| 2008/01/09 | 1,050 | 1,160 | 1,035 | 1,127.5 | +42.5 | +3.9% | 29,600 |
| 2008/01/08 | 1,040 | 1,095 | 1,032.5 | 1,085 | +37.5 | +3.6% | 46,000 |
| 2008/01/07 | 1,110 | 1,155 | 1,037.5 | 1,047.5 | -100 | -8.7% | 37,400 |
| 2008/01/04 | 1,107.5 | 1,147.5 | 1,080 | 1,147.5 | -80 | -6.5% | 16,400 |
| 2007/12/28 | 1,222.5 | 1,250 | 1,222.5 | 1,227.5 | +5 | +0.4% | 14,800 |
| 2007/12/27 | 1,155 | 1,225 | 1,137.5 | 1,222.5 | +47.5 | +4% | 22,800 |
| 2007/12/26 | 1,165 | 1,175 | 1,140 | 1,175 | +25 | +2.2% | 14,000 |
| 2007/12/25 | 1,180 | 1,187.5 | 1,147.5 | 1,150 | -50 | -4.2% | 20,200 |
| 2007/12/21 | 1,212.5 | 1,237.5 | 1,175 | 1,200 | -52.5 | -4.2% | 25,800 |
| 2007/12/20 | 1,247.5 | 1,262.5 | 1,235 | 1,252.5 | +2.5 | +0.2% | 61,200 |
| 2007/12/19 | 1,252.5 | 1,265 | 1,245 | 1,250 | -22.5 | -1.8% | 23,000 |
| 2007/12/18 | 1,312.5 | 1,312.5 | 1,255 | 1,272.5 | -40 | -3% | 15,800 |
| 2007/12/17 | 1,347.5 | 1,347.5 | 1,290 | 1,312.5 | -35 | -2.6% | 29,800 |
| 2007/12/14 | 1,340 | 1,350 | 1,330 | 1,347.5 | -7.5 | -0.6% | 40,600 |
| 2007/12/13 | 1,345 | 1,360 | 1,330 | 1,355 | -10 | -0.7% | 26,200 |
| 2007/12/12 | 1,337.5 | 1,365 | 1,335 | 1,365 | -12.5 | -0.9% | 12,400 |
| 2007/12/11 | 1,377.5 | 1,385 | 1,375 | 1,377.5 | +2.5 | +0.2% | 26,000 |
| 2007/12/10 | 1,342.5 | 1,375 | 1,310 | 1,375 | +40 | +3% | 33,200 |
| 2007/12/07 | 1,310 | 1,335 | 1,282.5 | 1,335 | +27.5 | +2.1% | 40,000 |
| 2007/12/06 | 1,315 | 1,315 | 1,275 | 1,307.5 | +12.5 | +1% | 28,000 |
| 2007/12/05 | 1,307.5 | 1,307.5 | 1,280 | 1,295 | +7.5 | +0.6% | 31,400 |
| 2007/12/04 | 1,315 | 1,315 | 1,277.5 | 1,287.5 | -32.5 | -2.5% | 50,000 |
| 2007/12/03 | 1,310 | 1,322.5 | 1,287.5 | 1,320 | +22.5 | +1.7% | 73,400 |
| 2007/11/30 | 1,280 | 1,300 | 1,260 | 1,297.5 | +22.5 | +1.8% | 70,200 |
| 2007/11/29 | 1,247.5 | 1,275 | 1,245 | 1,275 | +32.5 | +2.6% | 34,800 |
| 2007/11/28 | 1,227.5 | 1,242.5 | 1,215 | 1,242.5 | +15 | +1.2% | 16,200 |
| 2007/11/27 | 1,182.5 | 1,237.5 | 1,170 | 1,227.5 | +25 | +2.1% | 33,200 |
| 2007/11/26 | 1,217.5 | 1,247.5 | 1,180 | 1,202.5 | -35 | -2.8% | 33,000 |
| 2007/11/22 | 1,250 | 1,262.5 | 1,225 | 1,237.5 | -12.5 | -1% | 23,600 |
| 2007/11/21 | 1,240 | 1,265 | 1,240 | 1,250 | +17.5 | +1.4% | 53,800 |
| 2007/11/20 | 1,187.5 | 1,240 | 1,185 | 1,232.5 | +45 | +3.8% | 35,400 |
| 2007/11/19 | 1,227.5 | 1,247.5 | 1,185 | 1,187.5 | -35 | -2.9% | 19,800 |
| 2007/11/16 | 1,200 | 1,247.5 | 1,177.5 | 1,222.5 | +22.5 | +1.9% | 21,800 |
| 2007/11/15 | 1,245 | 1,250 | 1,185 | 1,200 | -45 | -3.6% | 26,600 |
| 2007/11/14 | 1,205 | 1,250 | 1,202.5 | 1,245 | +40 | +3.3% | 21,800 |
| 2007/11/13 | 1,162.5 | 1,225 | 1,132.5 | 1,205 | +37.5 | +3.2% | 39,200 |
| 2007/11/12 | 1,142.5 | 1,175 | 1,090 | 1,167.5 | +5 | +0.4% | 45,000 |
| 2007/11/09 | 1,112.5 | 1,192.5 | 1,090 | 1,162.5 | +70 | +6.4% | 50,600 |
| 2007/11/08 | 1,160 | 1,160 | 1,075 | 1,092.5 | -82.5 | -7% | 16,400 |
| 2007/11/07 | 1,235 | 1,235 | 1,162.5 | 1,175 | -12.5 | -1.1% | 33,400 |
| 2007/11/06 | 1,155 | 1,200 | 1,152.5 | 1,187.5 | +35 | +3% | 12,000 |
| 2007/11/05 | 1,235 | 1,235 | 1,152.5 | 1,152.5 | -47.5 | -4% | 17,600 |
| 2007/11/02 | 1,155 | 1,235 | 1,147.5 | 1,200 | -20 | -1.6% | 31,200 |
| 2007/11/01 | 1,272.5 | 1,295 | 1,200 | 1,220 | +7.5 | +0.6% | 35,600 |
| 2007/10/31 | 1,205 | 1,212.5 | 1,162.5 | 1,212.5 | +27.5 | +2.3% | 24,600 |
| 2007/10/30 | 1,187.5 | 1,250 | 1,170 | 1,185 | -82.5 | -6.5% | 56,200 |
| 2007/10/29 | 1,332.5 | 1,332.5 | 1,252.5 | 1,267.5 | -25 | -1.9% | 65,800 |
4301～
4350
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
