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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,536 | 1,538 | 1,512 | 1,516 | -22 | -1.4% | 74,400 |
| 2025/08/21 | 1,530 | 1,538 | 1,515 | 1,538 | +10 | +0.7% | 81,200 |
| 2025/08/20 | 1,519 | 1,533 | 1,512 | 1,528 | +17 | +1.1% | 99,800 |
| 2025/08/19 | 1,505 | 1,513 | 1,490 | 1,511 | +6 | +0.4% | 127,100 |
| 2025/08/18 | 1,500 | 1,512 | 1,499 | 1,505 | -11 | -0.7% | 123,500 |
| 2025/08/15 | 1,521 | 1,523 | 1,497 | 1,516 | -4 | -0.3% | 108,800 |
| 2025/08/14 | 1,506 | 1,527 | 1,493 | 1,520 | -11 | -0.7% | 102,000 |
| 2025/08/13 | 1,534 | 1,538 | 1,514 | 1,531 | -2 | -0.1% | 84,000 |
| 2025/08/12 | 1,540 | 1,544 | 1,530 | 1,533 | -16 | -1% | 137,900 |
| 2025/08/08 | 1,543 | 1,555 | 1,535 | 1,549 | +7 | +0.5% | 96,800 |
| 2025/08/07 | 1,511 | 1,555 | 1,507 | 1,542 | +32 | +2.1% | 135,400 |
| 2025/08/06 | 1,510 | 1,530 | 1,506 | 1,510 | +4 | +0.3% | 118,100 |
| 2025/08/05 | 1,496 | 1,515 | 1,480 | 1,506 | +13 | +0.9% | 162,100 |
| 2025/08/04 | 1,471 | 1,493 | 1,470 | 1,493 | +13 | +0.9% | 100,200 |
| 2025/08/01 | 1,477 | 1,494 | 1,468 | 1,480 | +15 | +1% | 138,500 |
| 2025/07/31 | 1,469 | 1,495 | 1,437 | 1,465 | +8 | +0.5% | 231,300 |
| 2025/07/30 | 1,442 | 1,467 | 1,441 | 1,457 | +18 | +1.3% | 119,400 |
| 2025/07/29 | 1,433 | 1,447 | 1,430 | 1,439 | +6 | +0.4% | 116,000 |
| 2025/07/28 | 1,441 | 1,450 | 1,421 | 1,433 | -6 | -0.4% | 123,100 |
| 2025/07/25 | 1,426 | 1,446 | 1,421 | 1,439 | +21 | +1.5% | 99,600 |
| 2025/07/24 | 1,410 | 1,423 | 1,402 | 1,418 | +19 | +1.4% | 102,700 |
| 2025/07/23 | 1,400 | 1,408 | 1,391 | 1,399 | +2 | +0.1% | 125,000 |
| 2025/07/22 | 1,405 | 1,412 | 1,395 | 1,397 | -20 | -1.4% | 101,900 |
| 2025/07/18 | 1,425 | 1,425 | 1,403 | 1,417 | +1 | +0.1% | 87,400 |
| 2025/07/17 | 1,393 | 1,416 | 1,391 | 1,416 | +18 | +1.3% | 80,400 |
| 2025/07/16 | 1,409 | 1,413 | 1,395 | 1,398 | -8 | -0.6% | 68,200 |
| 2025/07/15 | 1,421 | 1,421 | 1,394 | 1,406 | -6 | -0.4% | 76,600 |
| 2025/07/14 | 1,415 | 1,418 | 1,403 | 1,412 | -3 | -0.2% | 73,900 |
| 2025/07/11 | 1,400 | 1,424 | 1,392 | 1,415 | +24 | +1.7% | 100,700 |
| 2025/07/10 | 1,391 | 1,400 | 1,379 | 1,391 | ±0 | ±0% | 145,300 |
| 2025/07/09 | 1,382 | 1,397 | 1,382 | 1,391 | +2 | +0.1% | 89,500 |
| 2025/07/08 | 1,403 | 1,403 | 1,372 | 1,389 | -9 | -0.6% | 115,900 |
| 2025/07/07 | 1,377 | 1,405 | 1,377 | 1,398 | +26 | +1.9% | 119,400 |
| 2025/07/04 | 1,380 | 1,380 | 1,366 | 1,372 | ±0 | ±0% | 47,600 |
| 2025/07/03 | 1,384 | 1,387 | 1,367 | 1,372 | -5 | -0.4% | 91,600 |
| 2025/07/02 | 1,358 | 1,383 | 1,354 | 1,377 | +10 | +0.7% | 104,700 |
| 2025/07/01 | 1,350 | 1,373 | 1,350 | 1,367 | +11 | +0.8% | 119,600 |
| 2025/06/30 | 1,366 | 1,372 | 1,356 | 1,356 | ±0 | ±0% | 100,900 |
| 2025/06/27 | 1,351 | 1,386 | 1,347 | 1,356 | +4 | +0.3% | 155,300 |
| 2025/06/26 | 1,361 | 1,368 | 1,340 | 1,352 | -10 | -0.7% | 158,800 |
| 2025/06/25 | 1,380 | 1,386 | 1,362 | 1,362 | -31 | -2.2% | 119,700 |
| 2025/06/24 | 1,405 | 1,405 | 1,380 | 1,393 | -3 | -0.2% | 166,700 |
| 2025/06/23 | 1,396 | 1,401 | 1,382 | 1,396 | -7 | -0.5% | 141,300 |
| 2025/06/20 | 1,381 | 1,403 | 1,381 | 1,403 | +26 | +1.9% | 340,500 |
| 2025/06/19 | 1,358 | 1,377 | 1,344 | 1,377 | +12 | +0.9% | 129,600 |
| 2025/06/18 | 1,341 | 1,368 | 1,337 | 1,365 | +27 | +2% | 158,100 |
| 2025/06/17 | 1,342 | 1,347 | 1,323 | 1,338 | -9 | -0.7% | 116,700 |
| 2025/06/16 | 1,336 | 1,353 | 1,336 | 1,347 | +14 | +1.1% | 112,800 |
| 2025/06/13 | 1,322 | 1,337 | 1,312 | 1,333 | +15 | +1.1% | 133,800 |
| 2025/06/12 | 1,327 | 1,331 | 1,311 | 1,318 | -2 | -0.2% | 84,300 |
1～
50
件表示中 / 6005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 | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94倍 | 1.25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 | 346,500円 | +8.2% | +8.9% | 2.45% | 12.29倍 | 1.56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 | 291,500円 | +3.7% | +1.7% | 3.36% | 13.29倍 | 1.24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 | 209,300円 | +5.0% | +4.0% | 1.43% | 20.97倍 | 3.11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 | 322,500円 | -1.9% | +0.9% | 4.35% | 7.51倍 | 1.26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
