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 |
|---|---|---|---|---|---|---|---|
| 2023/04/11 | 3,245 | 3,315 | 3,245 | 3,280 | +45 | +1.4% | 20,600 |
| 2023/04/10 | 3,235 | 3,255 | 3,225 | 3,235 | +35 | +1.1% | 13,600 |
| 2023/04/07 | 3,165 | 3,215 | 3,165 | 3,200 | +30 | +0.9% | 16,100 |
| 2023/04/06 | 3,140 | 3,185 | 3,115 | 3,170 | -30 | -0.9% | 24,700 |
| 2023/04/05 | 3,360 | 3,360 | 3,200 | 3,200 | -170 | -5% | 29,100 |
| 2023/04/04 | 3,300 | 3,370 | 3,295 | 3,370 | +95 | +2.9% | 41,000 |
| 2023/04/03 | 3,260 | 3,290 | 3,230 | 3,275 | +50 | +1.6% | 18,900 |
| 2023/03/31 | 3,220 | 3,235 | 3,200 | 3,225 | +30 | +0.9% | 15,800 |
| 2023/03/30 | 3,190 | 3,220 | 3,170 | 3,195 | -40 | -1.2% | 16,700 |
| 2023/03/29 | 3,175 | 3,255 | 3,155 | 3,235 | +75 | +2.4% | 35,500 |
| 2023/03/28 | 3,170 | 3,185 | 3,130 | 3,160 | +15 | +0.5% | 14,600 |
| 2023/03/27 | 3,120 | 3,155 | 3,110 | 3,145 | +50 | +1.6% | 19,900 |
| 2023/03/24 | 3,120 | 3,120 | 3,090 | 3,095 | -45 | -1.4% | 11,500 |
| 2023/03/23 | 3,145 | 3,145 | 3,120 | 3,140 | -5 | -0.2% | 10,500 |
| 2023/03/22 | 3,140 | 3,170 | 3,135 | 3,145 | +55 | +1.8% | 21,100 |
| 2023/03/20 | 3,130 | 3,140 | 3,090 | 3,090 | -60 | -1.9% | 16,000 |
| 2023/03/17 | 3,145 | 3,165 | 3,130 | 3,150 | +40 | +1.3% | 75,000 |
| 2023/03/16 | 3,100 | 3,125 | 3,090 | 3,110 | -60 | -1.9% | 23,300 |
| 2023/03/15 | 3,155 | 3,180 | 3,155 | 3,170 | +25 | +0.8% | 16,800 |
| 2023/03/14 | 3,140 | 3,200 | 3,105 | 3,145 | -65 | -2% | 32,500 |
| 2023/03/13 | 3,215 | 3,230 | 3,175 | 3,210 | -40 | -1.2% | 22,800 |
| 2023/03/10 | 3,310 | 3,310 | 3,240 | 3,250 | -75 | -2.3% | 33,800 |
| 2023/03/09 | 3,270 | 3,325 | 3,270 | 3,325 | +40 | +1.2% | 17,200 |
| 2023/03/08 | 3,250 | 3,290 | 3,250 | 3,285 | +5 | +0.2% | 13,800 |
| 2023/03/07 | 3,290 | 3,305 | 3,275 | 3,280 | -20 | -0.6% | 15,500 |
| 2023/03/06 | 3,260 | 3,315 | 3,260 | 3,300 | +55 | +1.7% | 26,800 |
| 2023/03/03 | 3,170 | 3,255 | 3,170 | 3,245 | +75 | +2.4% | 23,100 |
| 2023/03/02 | 3,215 | 3,240 | 3,165 | 3,170 | -20 | -0.6% | 13,800 |
| 2023/03/01 | 3,135 | 3,195 | 3,130 | 3,190 | +35 | +1.1% | 19,200 |
| 2023/02/28 | 3,230 | 3,230 | 3,135 | 3,155 | -55 | -1.7% | 52,900 |
| 2023/02/27 | 3,135 | 3,210 | 3,135 | 3,210 | +75 | +2.4% | 10,200 |
| 2023/02/24 | 3,125 | 3,145 | 3,105 | 3,135 | +10 | +0.3% | 17,800 |
| 2023/02/22 | 3,165 | 3,165 | 3,105 | 3,125 | -55 | -1.7% | 11,500 |
| 2023/02/21 | 3,150 | 3,195 | 3,150 | 3,180 | +30 | +1% | 10,500 |
| 2023/02/20 | 3,165 | 3,180 | 3,150 | 3,150 | -5 | -0.2% | 6,800 |
| 2023/02/17 | 3,155 | 3,165 | 3,140 | 3,155 | -25 | -0.8% | 8,800 |
| 2023/02/16 | 3,210 | 3,210 | 3,170 | 3,180 | -5 | -0.2% | 8,600 |
| 2023/02/15 | 3,215 | 3,215 | 3,175 | 3,185 | -25 | -0.8% | 9,300 |
| 2023/02/14 | 3,225 | 3,225 | 3,190 | 3,210 | +30 | +0.9% | 7,500 |
| 2023/02/13 | 3,220 | 3,220 | 3,170 | 3,180 | -20 | -0.6% | 8,200 |
| 2023/02/10 | 3,195 | 3,250 | 3,190 | 3,200 | -40 | -1.2% | 16,800 |
| 2023/02/09 | 3,215 | 3,250 | 3,215 | 3,240 | +5 | +0.2% | 5,000 |
| 2023/02/08 | 3,250 | 3,295 | 3,225 | 3,235 | ±0 | ±0% | 25,000 |
| 2023/02/07 | 3,250 | 3,265 | 3,215 | 3,235 | -10 | -0.3% | 18,600 |
| 2023/02/06 | 3,200 | 3,245 | 3,200 | 3,245 | +35 | +1.1% | 19,500 |
| 2023/02/03 | 3,215 | 3,220 | 3,180 | 3,210 | -30 | -0.9% | 23,500 |
| 2023/02/02 | 3,265 | 3,275 | 3,230 | 3,240 | +5 | +0.2% | 15,200 |
| 2023/02/01 | 3,250 | 3,280 | 3,215 | 3,235 | -10 | -0.3% | 38,200 |
| 2023/01/31 | 3,215 | 3,265 | 3,155 | 3,245 | +85 | +2.7% | 65,500 |
| 2023/01/30 | 3,125 | 3,190 | 3,125 | 3,160 | +35 | +1.1% | 33,700 |
501～
550
件表示中 / 5925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 | 131,800円 | +3.9% | +5.1% | 2.66% | 11.34倍 | 1.13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 | 209,700円 | +3.0% | +2.1% | 1.38% | 21.83倍 | 3.43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 | 245,400円 | +3.0% | +1.7% | 3.02% | 11.74倍 | 1.08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 | 271,300円 | -4.1% | +30.1% | 3.96% | 8.27倍 | 1.14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
