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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,232 | 1,242 | 1,225 | 1,233 | +1 | +0.1% | 112,200 |
| 2024/11/20 | 1,277 | 1,277 | 1,232 | 1,232 | -60 | -4.6% | 138,200 |
| 2024/11/19 | 1,266 | 1,292 | 1,263 | 1,292 | +27 | +2.1% | 157,100 |
| 2024/11/18 | 1,241 | 1,265 | 1,239 | 1,265 | +17 | +1.4% | 123,600 |
| 2024/11/15 | 1,259 | 1,259 | 1,246 | 1,248 | +1 | +0.1% | 61,600 |
| 2024/11/14 | 1,250 | 1,259 | 1,243 | 1,247 | -11 | -0.9% | 81,500 |
| 2024/11/13 | 1,250 | 1,258 | 1,241 | 1,258 | +6 | +0.5% | 91,100 |
| 2024/11/12 | 1,251 | 1,261 | 1,242 | 1,252 | +2 | +0.2% | 128,500 |
| 2024/11/11 | 1,251 | 1,255 | 1,240 | 1,250 | -1 | -0.1% | 67,100 |
| 2024/11/08 | 1,263 | 1,280 | 1,242 | 1,251 | +14 | +1.1% | 104,200 |
| 2024/11/07 | 1,220 | 1,245 | 1,218 | 1,237 | +21 | +1.7% | 159,100 |
| 2024/11/06 | 1,215 | 1,260 | 1,210 | 1,216 | +5 | +0.4% | 104,700 |
| 2024/11/05 | 1,222 | 1,222 | 1,201 | 1,211 | +6 | +0.5% | 105,400 |
| 2024/11/01 | 1,240 | 1,240 | 1,205 | 1,205 | -43 | -3.4% | 100,700 |
| 2024/10/31 | 1,235 | 1,258 | 1,223 | 1,248 | +18 | +1.5% | 125,400 |
| 2024/10/30 | 1,250 | 1,251 | 1,222 | 1,230 | -23 | -1.8% | 325,300 |
| 2024/10/29 | 1,244 | 1,259 | 1,244 | 1,253 | -6 | -0.5% | 102,000 |
| 2024/10/28 | 1,245 | 1,261 | 1,240 | 1,259 | +16 | +1.3% | 69,200 |
| 2024/10/25 | 1,249 | 1,254 | 1,235 | 1,243 | -13 | -1% | 54,800 |
| 2024/10/24 | 1,237 | 1,256 | 1,232 | 1,256 | +4 | +0.3% | 80,000 |
| 2024/10/23 | 1,277 | 1,277 | 1,249 | 1,252 | -26 | -2% | 96,200 |
| 2024/10/22 | 1,295 | 1,296 | 1,272 | 1,278 | -22 | -1.7% | 102,700 |
| 2024/10/21 | 1,297 | 1,310 | 1,292 | 1,300 | +9 | +0.7% | 100,300 |
| 2024/10/18 | 1,287 | 1,297 | 1,278 | 1,291 | +11 | +0.9% | 109,500 |
| 2024/10/17 | 1,266 | 1,286 | 1,266 | 1,280 | +15 | +1.2% | 94,800 |
| 2024/10/16 | 1,271 | 1,279 | 1,263 | 1,265 | -10 | -0.8% | 102,800 |
| 2024/10/15 | 1,260 | 1,276 | 1,252 | 1,275 | +19 | +1.5% | 150,000 |
| 2024/10/11 | 1,258 | 1,262 | 1,250 | 1,256 | -3 | -0.2% | 72,200 |
| 2024/10/10 | 1,263 | 1,263 | 1,246 | 1,259 | -1 | -0.1% | 73,300 |
| 2024/10/09 | 1,262 | 1,268 | 1,251 | 1,260 | +6 | +0.5% | 130,400 |
| 2024/10/08 | 1,255 | 1,260 | 1,238 | 1,254 | -14 | -1.1% | 80,900 |
| 2024/10/07 | 1,290 | 1,290 | 1,262 | 1,268 | -16 | -1.2% | 147,900 |
| 2024/10/04 | 1,275 | 1,289 | 1,266 | 1,284 | +10 | +0.8% | 134,700 |
| 2024/10/03 | 1,254 | 1,278 | 1,236 | 1,274 | +38 | +3.1% | 159,700 |
| 2024/10/02 | 1,257 | 1,264 | 1,228 | 1,236 | -24 | -1.9% | 212,400 |
| 2024/10/01 | 1,251 | 1,270 | 1,244 | 1,260 | +12 | +1% | 100,800 |
| 2024/09/30 | 1,221 | 1,263 | 1,221 | 1,248 | -20 | -1.6% | 186,300 |
| 2024/09/27 | 1,266 | 1,280 | 1,259 | 1,268 | -3,842 | -75.2% | 136,700 |
| 2024/09/26 | 5,060 | 5,130 | 5,030 | 5,110 | +70 | +1.4% | 66,900 |
| 2024/09/25 | 4,950 | 5,080 | 4,950 | 5,040 | +40 | +0.8% | 45,600 |
| 2024/09/24 | 4,965 | 5,000 | 4,925 | 5,000 | +70 | +1.4% | 42,200 |
| 2024/09/20 | 4,950 | 4,960 | 4,900 | 4,930 | -5 | -0.1% | 78,600 |
| 2024/09/19 | 4,985 | 5,010 | 4,930 | 4,935 | -20 | -0.4% | 32,700 |
| 2024/09/18 | 4,910 | 4,980 | 4,910 | 4,955 | +55 | +1.1% | 33,500 |
| 2024/09/17 | 4,840 | 4,900 | 4,840 | 4,900 | +80 | +1.7% | 39,400 |
| 2024/09/13 | 4,835 | 4,850 | 4,810 | 4,820 | -45 | -0.9% | 44,300 |
| 2024/09/12 | 4,835 | 4,885 | 4,830 | 4,865 | +90 | +1.9% | 38,600 |
| 2024/09/11 | 4,890 | 4,890 | 4,735 | 4,775 | -120 | -2.5% | 76,300 |
| 2024/09/10 | 4,925 | 4,930 | 4,885 | 4,895 | -10 | -0.2% | 27,400 |
| 2024/09/09 | 4,830 | 4,920 | 4,830 | 4,905 | +30 | +0.6% | 55,000 |
1～
50
件表示中 / 5822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 | 123,300円 | +3.9% | +5.1% | 2.84% | 10.61倍 | 1.06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 |
| サカイ引越 | 237,700円 | +3.0% | +1.7% | 3.11% | 11.37倍 | 1.05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 |
| ＳＢＳＨＤ | 236,600円 | +2.3% | -11.4% | 2.96% | 10.44倍 | 1.11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 |
| トナミＨＤ | 543,000円 | +9.8% | +6.0% | 2.95% | 10.26倍 | 0.53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。３ＰＬ、システム開発も |
| 山陽電 | 201,900円 | -3.0% | -15.1% | 1.49% | 16.71倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
