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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,860 | 1,860 | 1,790 | 1,795 | -35 | -1.9% | 21,000 |
| 2006/09/25 | 1,815 | 1,835 | 1,795 | 1,830 | +35 | +1.9% | 15,000 |
| 2006/09/22 | 1,800 | 1,825 | 1,775 | 1,795 | -20 | -1.1% | 28,000 |
| 2006/09/21 | 1,825 | 1,835 | 1,790 | 1,815 | +40 | +2.3% | 37,800 |
| 2006/09/20 | 1,850 | 1,875 | 1,775 | 1,775 | -70 | -3.8% | 77,200 |
| 2006/09/19 | 1,785 | 1,875 | 1,785 | 1,845 | +70 | +3.9% | 58,600 |
| 2006/09/15 | 1,795 | 1,800 | 1,750 | 1,775 | -20 | -1.1% | 33,400 |
| 2006/09/14 | 1,745 | 1,800 | 1,745 | 1,795 | +25 | +1.4% | 60,200 |
| 2006/09/13 | 1,850 | 1,850 | 1,760 | 1,770 | -60 | -3.3% | 52,600 |
| 2006/09/12 | 1,805 | 1,845 | 1,800 | 1,830 | +20 | +1.1% | 65,400 |
| 2006/09/11 | 1,855 | 1,870 | 1,810 | 1,810 | -60 | -3.2% | 90,600 |
| 2006/09/08 | 1,795 | 1,880 | 1,795 | 1,870 | +110 | +6.3% | 96,000 |
| 2006/09/07 | 1,750 | 1,770 | 1,740 | 1,760 | -15 | -0.8% | 40,200 |
| 2006/09/06 | 1,775 | 1,800 | 1,750 | 1,775 | +25 | +1.4% | 41,200 |
| 2006/09/05 | 1,730 | 1,750 | 1,725 | 1,750 | +45 | +2.6% | 35,200 |
| 2006/09/04 | 1,720 | 1,735 | 1,680 | 1,705 | +35 | +2.1% | 34,000 |
| 2006/09/01 | 1,670 | 1,685 | 1,660 | 1,670 | -5 | -0.3% | 20,800 |
| 2006/08/31 | 1,665 | 1,690 | 1,655 | 1,675 | -5 | -0.3% | 40,800 |
| 2006/08/30 | 1,695 | 1,705 | 1,675 | 1,680 | +5 | +0.3% | 30,400 |
| 2006/08/29 | 1,675 | 1,705 | 1,665 | 1,675 | ±0 | ±0% | 40,200 |
| 2006/08/28 | 1,725 | 1,730 | 1,670 | 1,675 | -30 | -1.8% | 43,000 |
| 2006/08/25 | 1,710 | 1,725 | 1,690 | 1,705 | +15 | +0.9% | 68,800 |
| 2006/08/24 | 1,710 | 1,715 | 1,665 | 1,690 | -10 | -0.6% | 50,000 |
| 2006/08/23 | 1,690 | 1,710 | 1,680 | 1,700 | ±0 | ±0% | 22,000 |
| 2006/08/22 | 1,680 | 1,705 | 1,680 | 1,700 | ±0 | ±0% | 27,000 |
| 2006/08/21 | 1,705 | 1,735 | 1,680 | 1,700 | +5 | +0.3% | 69,800 |
| 2006/08/18 | 1,700 | 1,710 | 1,670 | 1,695 | -15 | -0.9% | 58,800 |
| 2006/08/17 | 1,700 | 1,730 | 1,675 | 1,710 | -35 | -2% | 147,400 |
| 2006/08/16 | 1,635 | 1,750 | 1,630 | 1,745 | +135 | +8.4% | 127,200 |
| 2006/08/15 | 1,625 | 1,635 | 1,590 | 1,610 | -10 | -0.6% | 73,200 |
| 2006/08/14 | 1,545 | 1,645 | 1,540 | 1,620 | +25 | +1.6% | 96,600 |
| 2006/08/11 | 1,525 | 1,620 | 1,525 | 1,595 | +70 | +4.6% | 111,200 |
| 2006/08/10 | 1,550 | 1,550 | 1,510 | 1,525 | -35 | -2.2% | 128,400 |
| 2006/08/09 | 1,555 | 1,580 | 1,520 | 1,560 | -20 | -1.3% | 114,800 |
| 2006/08/08 | 1,625 | 1,630 | 1,520 | 1,580 | -70 | -4.2% | 113,200 |
| 2006/08/07 | 1,705 | 1,705 | 1,630 | 1,650 | -15 | -0.9% | 52,800 |
| 2006/08/04 | 1,670 | 1,700 | 1,645 | 1,665 | -5 | -0.3% | 75,600 |
| 2006/08/03 | 1,725 | 1,730 | 1,665 | 1,670 | -80 | -4.6% | 38,000 |
| 2006/08/02 | 1,750 | 1,750 | 1,695 | 1,750 | +45 | +2.6% | 40,400 |
| 2006/08/01 | 1,695 | 1,720 | 1,655 | 1,705 | +10 | +0.6% | 46,200 |
| 2006/07/31 | 1,665 | 1,695 | 1,615 | 1,695 | +55 | +3.4% | 94,800 |
| 2006/07/28 | 1,695 | 1,695 | 1,625 | 1,640 | -5 | -0.3% | 19,000 |
| 2006/07/27 | 1,665 | 1,665 | 1,625 | 1,645 | +30 | +1.9% | 14,000 |
| 2006/07/26 | 1,615 | 1,675 | 1,605 | 1,615 | ±0 | ±0% | 21,800 |
| 2006/07/25 | 1,635 | 1,635 | 1,575 | 1,615 | -15 | -0.9% | 22,400 |
| 2006/07/24 | 1,655 | 1,680 | 1,575 | 1,630 | -25 | -1.5% | 23,800 |
| 2006/07/21 | 1,655 | 1,660 | 1,600 | 1,655 | -15 | -0.9% | 24,400 |
| 2006/07/20 | 1,720 | 1,740 | 1,640 | 1,670 | +40 | +2.5% | 52,000 |
| 2006/07/19 | 1,550 | 1,655 | 1,482.5 | 1,630 | +80 | +5.2% | 75,800 |
| 2006/07/18 | 1,775 | 1,775 | 1,540 | 1,550 | -240 | -13.4% | 98,000 |
4551～
4600
件表示中 / 5929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 | 132,000円 | +3.9% | +5.1% | 2.65% | 11.36倍 | 1.14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 | 208,600円 | +3.0% | +2.1% | 1.39% | 21.72倍 | 3.41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 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61倍 | 1.07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 | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 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 | 281,500円 | -4.1% | +30.1% | 3.82% | 8.58倍 | 1.18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
