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 |
|---|---|---|---|---|---|---|---|
| 2007/03/29 | 1,815 | 1,845 | 1,785 | 1,845 | +35 | +1.9% | 21,600 |
| 2007/03/28 | 1,880 | 1,895 | 1,805 | 1,810 | -65 | -3.5% | 25,600 |
| 2007/03/27 | 1,870 | 1,925 | 1,835 | 1,875 | +50 | +2.7% | 58,400 |
| 2007/03/26 | 1,845 | 1,870 | 1,805 | 1,825 | -15 | -0.8% | 20,600 |
| 2007/03/23 | 1,820 | 1,860 | 1,820 | 1,840 | -5 | -0.3% | 18,600 |
| 2007/03/22 | 1,880 | 1,905 | 1,840 | 1,845 | -20 | -1.1% | 63,400 |
| 2007/03/20 | 1,885 | 1,930 | 1,865 | 1,865 | -35 | -1.8% | 60,600 |
| 2007/03/19 | 1,815 | 2,020 | 1,815 | 1,900 | +105 | +5.8% | 75,200 |
| 2007/03/16 | 1,820 | 1,845 | 1,795 | 1,795 | ±0 | ±0% | 28,200 |
| 2007/03/15 | 1,795 | 1,835 | 1,790 | 1,795 | +10 | +0.6% | 17,200 |
| 2007/03/14 | 1,755 | 1,840 | 1,755 | 1,785 | -35 | -1.9% | 62,400 |
| 2007/03/13 | 1,845 | 1,870 | 1,810 | 1,820 | -50 | -2.7% | 26,800 |
| 2007/03/12 | 1,845 | 1,895 | 1,820 | 1,870 | +35 | +1.9% | 35,000 |
| 2007/03/09 | 1,820 | 1,845 | 1,780 | 1,835 | +65 | +3.7% | 48,400 |
| 2007/03/08 | 1,770 | 1,770 | 1,720 | 1,770 | -5 | -0.3% | 23,200 |
| 2007/03/07 | 1,710 | 1,790 | 1,710 | 1,775 | +70 | +4.1% | 40,200 |
| 2007/03/06 | 1,625 | 1,745 | 1,625 | 1,705 | +45 | +2.7% | 41,000 |
| 2007/03/05 | 1,785 | 1,785 | 1,660 | 1,660 | -75 | -4.3% | 62,400 |
| 2007/03/02 | 1,750 | 1,765 | 1,720 | 1,735 | -15 | -0.9% | 11,800 |
| 2007/03/01 | 1,770 | 1,785 | 1,725 | 1,750 | -50 | -2.8% | 36,800 |
| 2007/02/28 | 1,750 | 1,800 | 1,695 | 1,800 | ±0 | ±0% | 43,600 |
| 2007/02/27 | 1,800 | 1,815 | 1,790 | 1,800 | +10 | +0.6% | 41,200 |
| 2007/02/26 | 1,805 | 1,820 | 1,785 | 1,790 | -20 | -1.1% | 20,600 |
| 2007/02/23 | 1,865 | 1,865 | 1,790 | 1,810 | -30 | -1.6% | 52,200 |
| 2007/02/22 | 1,860 | 1,865 | 1,840 | 1,840 | -10 | -0.5% | 33,600 |
| 2007/02/21 | 1,855 | 1,860 | 1,805 | 1,850 | ±0 | ±0% | 9,600 |
| 2007/02/20 | 1,840 | 1,865 | 1,840 | 1,850 | +20 | +1.1% | 6,200 |
| 2007/02/19 | 1,855 | 1,855 | 1,825 | 1,830 | -10 | -0.5% | 21,400 |
| 2007/02/16 | 1,845 | 1,855 | 1,820 | 1,840 | -5 | -0.3% | 15,400 |
| 2007/02/15 | 1,860 | 1,880 | 1,815 | 1,845 | -5 | -0.3% | 25,400 |
| 2007/02/14 | 1,825 | 1,865 | 1,825 | 1,850 | +20 | +1.1% | 23,200 |
| 2007/02/13 | 1,830 | 1,835 | 1,790 | 1,830 | -15 | -0.8% | 27,000 |
| 2007/02/09 | 1,765 | 1,845 | 1,765 | 1,845 | +60 | +3.4% | 16,400 |
| 2007/02/08 | 1,825 | 1,845 | 1,785 | 1,785 | -50 | -2.7% | 53,800 |
| 2007/02/07 | 1,900 | 1,900 | 1,830 | 1,835 | -65 | -3.4% | 14,200 |
| 2007/02/06 | 1,910 | 1,915 | 1,860 | 1,900 | +10 | +0.5% | 22,200 |
| 2007/02/05 | 1,920 | 1,925 | 1,885 | 1,890 | +5 | +0.3% | 47,600 |
| 2007/02/02 | 1,875 | 1,905 | 1,865 | 1,885 | +20 | +1.1% | 26,600 |
| 2007/02/01 | 1,780 | 1,870 | 1,750 | 1,865 | +85 | +4.8% | 59,000 |
| 2007/01/31 | 1,855 | 1,875 | 1,770 | 1,780 | -70 | -3.8% | 120,000 |
| 2007/01/30 | 1,915 | 1,915 | 1,830 | 1,850 | -85 | -4.4% | 56,000 |
| 2007/01/29 | 1,920 | 1,945 | 1,900 | 1,935 | +40 | +2.1% | 84,200 |
| 2007/01/26 | 1,885 | 1,905 | 1,875 | 1,895 | +20 | +1.1% | 33,200 |
| 2007/01/25 | 1,890 | 1,930 | 1,865 | 1,875 | +10 | +0.5% | 65,200 |
| 2007/01/24 | 1,875 | 1,890 | 1,855 | 1,865 | +5 | +0.3% | 64,800 |
| 2007/01/23 | 1,870 | 1,895 | 1,850 | 1,860 | -5 | -0.3% | 59,000 |
| 2007/01/22 | 1,845 | 1,885 | 1,845 | 1,865 | -30 | -1.6% | 44,400 |
| 2007/01/19 | 1,875 | 1,910 | 1,860 | 1,895 | +20 | +1.1% | 171,600 |
| 2007/01/18 | 1,950 | 1,975 | 1,850 | 1,875 | -105 | -5.3% | 220,800 |
| 2007/01/17 | 1,975 | 1,980 | 1,920 | 1,980 | -10 | -0.5% | 122,400 |
4451～
4500
件表示中 / 5952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 | 133,700円 | +4.3% | +5.0% | 2.90% | 10.53倍 | 1.10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 |
| 富士急 | 203,200円 | +5.0% | +4.0% | 1.48% | 20.36倍 | 3.02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 |
| サカイ引越 | 261,000円 | +3.7% | +1.7% | 3.75% | 11.90倍 | 1.11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 |
| トナミＨＤ | 1,016,000円 | - | - | - | - | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
| ゼ ロ | 332,500円 | +3.0% | +63.8% | 4.16% | 7.85倍 | 1.40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
