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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 1,160 | 1,219 | 1,160 | 1,186 | -57 | -4.6% | 264,100 |
| 2025/04/04 | 1,229 | 1,253 | 1,228 | 1,243 | -12 | -1% | 228,700 |
| 2025/04/03 | 1,222 | 1,260 | 1,222 | 1,255 | -22 | -1.7% | 140,600 |
| 2025/04/02 | 1,305 | 1,311 | 1,266 | 1,277 | -13 | -1% | 180,900 |
| 2025/04/01 | 1,289 | 1,311 | 1,282 | 1,290 | +3 | +0.2% | 109,900 |
| 2025/03/31 | 1,305 | 1,307 | 1,278 | 1,287 | -40 | -3% | 136,500 |
| 2025/03/28 | 1,345 | 1,345 | 1,320 | 1,327 | -33 | -2.4% | 122,600 |
| 2025/03/27 | 1,346 | 1,360 | 1,342 | 1,360 | +10 | +0.7% | 121,300 |
| 2025/03/26 | 1,349 | 1,354 | 1,339 | 1,350 | +4 | +0.3% | 125,700 |
| 2025/03/25 | 1,339 | 1,350 | 1,329 | 1,346 | +7 | +0.5% | 52,100 |
| 2025/03/24 | 1,331 | 1,343 | 1,319 | 1,339 | +5 | +0.4% | 123,600 |
| 2025/03/21 | 1,323 | 1,342 | 1,323 | 1,334 | +11 | +0.8% | 172,200 |
| 2025/03/19 | 1,316 | 1,335 | 1,316 | 1,323 | +3 | +0.2% | 36,400 |
| 2025/03/18 | 1,326 | 1,329 | 1,313 | 1,320 | +3 | +0.2% | 86,400 |
| 2025/03/17 | 1,320 | 1,324 | 1,310 | 1,317 | +8 | +0.6% | 78,300 |
| 2025/03/14 | 1,308 | 1,320 | 1,300 | 1,309 | -1 | -0.1% | 121,600 |
| 2025/03/13 | 1,309 | 1,312 | 1,295 | 1,310 | +1 | +0.1% | 94,900 |
| 2025/03/12 | 1,282 | 1,315 | 1,282 | 1,309 | +23 | +1.8% | 98,000 |
| 2025/03/11 | 1,275 | 1,290 | 1,260 | 1,286 | -10 | -0.8% | 135,200 |
| 2025/03/10 | 1,304 | 1,304 | 1,286 | 1,296 | -5 | -0.4% | 96,800 |
| 2025/03/07 | 1,299 | 1,307 | 1,281 | 1,301 | -8 | -0.6% | 164,700 |
| 2025/03/06 | 1,284 | 1,316 | 1,284 | 1,309 | +31 | +2.4% | 127,800 |
| 2025/03/05 | 1,303 | 1,307 | 1,266 | 1,278 | -19 | -1.5% | 226,300 |
| 2025/03/04 | 1,299 | 1,317 | 1,292 | 1,297 | -12 | -0.9% | 161,500 |
| 2025/03/03 | 1,278 | 1,317 | 1,278 | 1,309 | +38 | +3% | 108,300 |
| 2025/02/28 | 1,262 | 1,275 | 1,251 | 1,271 | +6 | +0.5% | 225,100 |
| 2025/02/27 | 1,251 | 1,266 | 1,250 | 1,265 | +17 | +1.4% | 106,900 |
| 2025/02/26 | 1,252 | 1,252 | 1,231 | 1,248 | -9 | -0.7% | 159,000 |
| 2025/02/25 | 1,268 | 1,274 | 1,242 | 1,257 | +7 | +0.6% | 110,900 |
| 2025/02/21 | 1,249 | 1,254 | 1,241 | 1,250 | -1 | -0.1% | 73,700 |
| 2025/02/20 | 1,249 | 1,253 | 1,245 | 1,251 | -3 | -0.2% | 81,200 |
| 2025/02/19 | 1,255 | 1,258 | 1,246 | 1,254 | -1 | -0.1% | 71,200 |
| 2025/02/18 | 1,261 | 1,261 | 1,246 | 1,255 | -10 | -0.8% | 55,600 |
| 2025/02/17 | 1,288 | 1,288 | 1,258 | 1,265 | -19 | -1.5% | 57,200 |
| 2025/02/14 | 1,310 | 1,310 | 1,278 | 1,284 | -14 | -1.1% | 87,100 |
| 2025/02/13 | 1,300 | 1,303 | 1,286 | 1,298 | +9 | +0.7% | 77,400 |
| 2025/02/12 | 1,298 | 1,305 | 1,281 | 1,289 | ±0 | ±0% | 111,400 |
| 2025/02/10 | 1,314 | 1,319 | 1,289 | 1,289 | -25 | -1.9% | 83,700 |
| 2025/02/07 | 1,320 | 1,331 | 1,314 | 1,314 | -2 | -0.2% | 86,000 |
| 2025/02/06 | 1,305 | 1,325 | 1,305 | 1,316 | +15 | +1.2% | 62,500 |
| 2025/02/05 | 1,312 | 1,323 | 1,300 | 1,301 | -10 | -0.8% | 91,800 |
| 2025/02/04 | 1,333 | 1,333 | 1,304 | 1,311 | +8 | +0.6% | 169,200 |
| 2025/02/03 | 1,362 | 1,380 | 1,298 | 1,303 | -59 | -4.3% | 246,100 |
| 2025/01/31 | 1,345 | 1,368 | 1,345 | 1,362 | +7 | +0.5% | 95,600 |
| 2025/01/30 | 1,350 | 1,359 | 1,346 | 1,355 | +5 | +0.4% | 101,500 |
| 2025/01/29 | 1,352 | 1,361 | 1,348 | 1,350 | -6 | -0.4% | 116,900 |
| 2025/01/28 | 1,343 | 1,364 | 1,341 | 1,356 | +15 | +1.1% | 115,500 |
| 2025/01/27 | 1,339 | 1,344 | 1,325 | 1,341 | +12 | +0.9% | 125,800 |
| 2025/01/24 | 1,314 | 1,337 | 1,301 | 1,329 | +24 | +1.8% | 144,600 |
| 2025/01/23 | 1,311 | 1,315 | 1,301 | 1,305 | -2 | -0.2% | 114,000 |
1～
50
件表示中 / 5911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 | 118,600円 | +3.9% | +5.1% | 2.95% | 10.21倍 | 1.02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 |
| トナミＨＤ | 1,019,000円 | +9.8% | +6.0% | 0.79% | 19.26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 |
| サカイ引越 | 232,000円 | +3.0% | +1.7% | 3.19% | 11.10倍 | 1.02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 |
| 山陽電 | 187,000円 | -2.4% | -10.1% | 1.60% | 14.30倍 | 0.75倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
| 神奈交 | 326,000円 | +0.2% | -8.0% | 2.76% | 9.05倍 | 0.70倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
市場注目の銘柄
チャート関連のコラム
