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 |
|---|---|---|---|---|---|---|---|
| 2007/08/14 | 1,160 | 1,400 | 1,160 | 1,340 | +140 | +11.7% | 298,200 |
| 2007/08/13 | 1,110 | 1,250 | 1,042.5 | 1,200 | +130 | +12.1% | 332,000 |
| 2007/08/10 | 1,130 | 1,130 | 980 | 1,070 | -77.5 | -6.8% | 291,400 |
| 2007/08/09 | 1,252.5 | 1,272.5 | 1,102.5 | 1,147.5 | -97.5 | -7.8% | 291,400 |
| 2007/08/08 | 1,270 | 1,270 | 1,215 | 1,245 | -30 | -2.4% | 181,600 |
| 2007/08/07 | 1,365 | 1,365 | 1,275 | 1,275 | -92.5 | -6.8% | 124,800 |
| 2007/08/06 | 1,340 | 1,425 | 1,340 | 1,367.5 | +12.5 | +0.9% | 81,200 |
| 2007/08/03 | 1,312.5 | 1,357.5 | 1,292.5 | 1,355 | +62.5 | +4.8% | 99,400 |
| 2007/08/02 | 1,290 | 1,312.5 | 1,252.5 | 1,292.5 | +2.5 | +0.2% | 55,200 |
| 2007/08/01 | 1,375 | 1,375 | 1,285 | 1,290 | -85 | -6.2% | 93,000 |
| 2007/07/31 | 1,400 | 1,412.5 | 1,360 | 1,375 | -7.5 | -0.5% | 84,200 |
| 2007/07/30 | 1,307.5 | 1,415 | 1,272.5 | 1,382.5 | +35 | +2.6% | 103,800 |
| 2007/07/27 | 1,332.5 | 1,370 | 1,322.5 | 1,347.5 | -45 | -3.2% | 66,400 |
| 2007/07/26 | 1,400 | 1,405 | 1,377.5 | 1,392.5 | -15 | -1.1% | 52,000 |
| 2007/07/25 | 1,412.5 | 1,422.5 | 1,400 | 1,407.5 | -17.5 | -1.2% | 35,000 |
| 2007/07/24 | 1,405 | 1,440 | 1,405 | 1,425 | ±0 | ±0% | 64,200 |
| 2007/07/23 | 1,435 | 1,445 | 1,405 | 1,425 | -25 | -1.7% | 47,600 |
| 2007/07/20 | 1,472.5 | 1,477.5 | 1,427.5 | 1,450 | -22.5 | -1.5% | 63,400 |
| 2007/07/19 | 1,465 | 1,475 | 1,465 | 1,472.5 | +7.5 | +0.5% | 23,800 |
| 2007/07/18 | 1,480 | 1,487.5 | 1,460 | 1,465 | -10 | -0.7% | 53,400 |
| 2007/07/17 | 1,470 | 1,492.5 | 1,465 | 1,475 | +12.5 | +0.9% | 111,400 |
| 2007/07/13 | 1,495 | 1,505 | 1,425 | 1,462.5 | -42.5 | -2.8% | 218,200 |
| 2007/07/12 | 1,520 | 1,520 | 1,487.5 | 1,505 | ±0 | ±0% | 135,000 |
| 2007/07/11 | 1,510 | 1,530 | 1,505 | 1,505 | -15 | -1% | 69,600 |
| 2007/07/10 | 1,555 | 1,555 | 1,510 | 1,520 | -40 | -2.6% | 118,200 |
| 2007/07/09 | 1,540 | 1,565 | 1,540 | 1,560 | +40 | +2.6% | 106,200 |
| 2007/07/06 | 1,510 | 1,530 | 1,495 | 1,520 | +15 | +1% | 141,600 |
| 2007/07/05 | 1,492.5 | 1,515 | 1,492.5 | 1,505 | +20 | +1.3% | 64,600 |
| 2007/07/04 | 1,515 | 1,520 | 1,485 | 1,485 | -25 | -1.7% | 129,200 |
| 2007/07/03 | 1,510 | 1,525 | 1,505 | 1,510 | +5 | +0.3% | 51,400 |
| 2007/07/02 | 1,520 | 1,525 | 1,505 | 1,505 | -10 | -0.7% | 74,200 |
| 2007/06/29 | 1,515 | 1,530 | 1,515 | 1,515 | -5 | -0.3% | 51,800 |
| 2007/06/28 | 1,515 | 1,530 | 1,510 | 1,520 | +5 | +0.3% | 33,000 |
| 2007/06/27 | 1,525 | 1,535 | 1,497.5 | 1,515 | ±0 | ±0% | 91,200 |
| 2007/06/26 | 1,530 | 1,530 | 1,515 | 1,515 | ±0 | ±0% | 48,800 |
| 2007/06/25 | 1,545 | 1,545 | 1,515 | 1,515 | -15 | -1% | 70,600 |
| 2007/06/22 | 1,550 | 1,550 | 1,530 | 1,530 | +5 | +0.3% | 54,600 |
| 2007/06/21 | 1,535 | 1,550 | 1,515 | 1,525 | -10 | -0.7% | 96,600 |
| 2007/06/20 | 1,540 | 1,545 | 1,530 | 1,535 | ±0 | ±0% | 37,000 |
| 2007/06/19 | 1,545 | 1,550 | 1,530 | 1,535 | -20 | -1.3% | 38,600 |
| 2007/06/18 | 1,570 | 1,575 | 1,545 | 1,555 | -15 | -1% | 33,200 |
| 2007/06/15 | 1,555 | 1,575 | 1,555 | 1,570 | ±0 | ±0% | 38,600 |
| 2007/06/14 | 1,570 | 1,590 | 1,555 | 1,570 | -5 | -0.3% | 35,800 |
| 2007/06/13 | 1,575 | 1,580 | 1,565 | 1,575 | ±0 | ±0% | 19,000 |
| 2007/06/12 | 1,575 | 1,605 | 1,575 | 1,575 | +25 | +1.6% | 51,800 |
| 2007/06/11 | 1,600 | 1,605 | 1,550 | 1,550 | -10 | -0.6% | 41,800 |
| 2007/06/08 | 1,545 | 1,580 | 1,515 | 1,560 | ±0 | ±0% | 127,200 |
| 2007/06/07 | 1,565 | 1,605 | 1,560 | 1,560 | -5 | -0.3% | 80,000 |
| 2007/06/06 | 1,585 | 1,590 | 1,560 | 1,565 | -30 | -1.9% | 69,400 |
| 2007/06/05 | 1,625 | 1,630 | 1,590 | 1,595 | -35 | -2.1% | 47,800 |
4401～
4450
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
