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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,210 | 3,220 | 3,200 | 3,205 | -10 | -0.3% | 7,900 |
| 2022/08/25 | 3,195 | 3,215 | 3,180 | 3,215 | +25 | +0.8% | 11,900 |
| 2022/08/24 | 3,185 | 3,190 | 3,150 | 3,190 | +5 | +0.2% | 10,600 |
| 2022/08/23 | 3,200 | 3,200 | 3,155 | 3,185 | -30 | -0.9% | 13,700 |
| 2022/08/22 | 3,170 | 3,230 | 3,170 | 3,215 | +10 | +0.3% | 7,200 |
| 2022/08/19 | 3,210 | 3,215 | 3,190 | 3,205 | -5 | -0.2% | 12,500 |
| 2022/08/18 | 3,225 | 3,225 | 3,190 | 3,210 | -20 | -0.6% | 11,100 |
| 2022/08/17 | 3,250 | 3,270 | 3,210 | 3,230 | +10 | +0.3% | 42,300 |
| 2022/08/16 | 3,230 | 3,230 | 3,165 | 3,220 | -10 | -0.3% | 15,900 |
| 2022/08/15 | 3,245 | 3,245 | 3,200 | 3,230 | ±0 | ±0% | 18,500 |
| 2022/08/12 | 3,240 | 3,275 | 3,200 | 3,230 | +35 | +1.1% | 45,200 |
| 2022/08/10 | 3,200 | 3,210 | 3,180 | 3,195 | +15 | +0.5% | 7,300 |
| 2022/08/09 | 3,240 | 3,240 | 3,165 | 3,180 | -60 | -1.9% | 19,500 |
| 2022/08/08 | 3,230 | 3,240 | 3,220 | 3,240 | +10 | +0.3% | 16,900 |
| 2022/08/05 | 3,150 | 3,230 | 3,150 | 3,230 | +55 | +1.7% | 29,500 |
| 2022/08/04 | 3,165 | 3,190 | 3,160 | 3,175 | +5 | +0.2% | 20,000 |
| 2022/08/03 | 3,190 | 3,195 | 3,160 | 3,170 | -35 | -1.1% | 26,400 |
| 2022/08/02 | 3,220 | 3,240 | 3,185 | 3,205 | -30 | -0.9% | 32,800 |
| 2022/08/01 | 3,200 | 3,240 | 3,185 | 3,235 | +50 | +1.6% | 38,000 |
| 2022/07/29 | 3,165 | 3,195 | 3,125 | 3,185 | ±0 | ±0% | 26,100 |
| 2022/07/28 | 3,185 | 3,200 | 3,150 | 3,185 | ±0 | ±0% | 35,500 |
| 2022/07/27 | 3,145 | 3,190 | 3,145 | 3,185 | +40 | +1.3% | 32,100 |
| 2022/07/26 | 3,170 | 3,170 | 3,125 | 3,145 | -10 | -0.3% | 19,900 |
| 2022/07/25 | 3,135 | 3,170 | 3,135 | 3,155 | +10 | +0.3% | 26,800 |
| 2022/07/22 | 3,130 | 3,145 | 3,120 | 3,145 | +15 | +0.5% | 17,900 |
| 2022/07/21 | 3,090 | 3,135 | 3,085 | 3,130 | +20 | +0.6% | 22,600 |
| 2022/07/20 | 3,110 | 3,140 | 3,080 | 3,110 | +45 | +1.5% | 44,400 |
| 2022/07/19 | 3,080 | 3,080 | 3,025 | 3,065 | +25 | +0.8% | 39,200 |
| 2022/07/15 | 3,050 | 3,055 | 3,020 | 3,040 | +5 | +0.2% | 22,600 |
| 2022/07/14 | 3,005 | 3,045 | 3,000 | 3,035 | -10 | -0.3% | 26,500 |
| 2022/07/13 | 3,055 | 3,065 | 3,035 | 3,045 | +15 | +0.5% | 23,900 |
| 2022/07/12 | 3,055 | 3,080 | 3,015 | 3,030 | -25 | -0.8% | 39,400 |
| 2022/07/11 | 3,050 | 3,070 | 3,030 | 3,055 | +45 | +1.5% | 28,000 |
| 2022/07/08 | 3,020 | 3,040 | 2,982 | 3,010 | -10 | -0.3% | 46,200 |
| 2022/07/07 | 2,954 | 3,020 | 2,944 | 3,020 | +87 | +3% | 44,500 |
| 2022/07/06 | 2,910 | 2,940 | 2,866 | 2,933 | -5 | -0.2% | 53,600 |
| 2022/07/05 | 2,932 | 2,950 | 2,903 | 2,938 | +27 | +0.9% | 86,000 |
| 2022/07/04 | 2,891 | 2,913 | 2,874 | 2,911 | +49 | +1.7% | 34,000 |
| 2022/07/01 | 2,866 | 2,909 | 2,848 | 2,862 | -4 | -0.1% | 73,700 |
| 2022/06/30 | 2,855 | 2,903 | 2,849 | 2,866 | +30 | +1.1% | 77,800 |
| 2022/06/29 | 2,860 | 2,869 | 2,818 | 2,836 | -29 | -1% | 82,600 |
| 2022/06/28 | 2,830 | 2,870 | 2,818 | 2,865 | +52 | +1.8% | 44,900 |
| 2022/06/27 | 2,821 | 2,822 | 2,783 | 2,813 | +42 | +1.5% | 30,000 |
| 2022/06/24 | 2,754 | 2,773 | 2,736 | 2,771 | +21 | +0.8% | 33,600 |
| 2022/06/23 | 2,795 | 2,795 | 2,743 | 2,750 | -18 | -0.7% | 21,700 |
| 2022/06/22 | 2,793 | 2,793 | 2,755 | 2,768 | -19 | -0.7% | 27,100 |
| 2022/06/21 | 2,787 | 2,806 | 2,763 | 2,787 | +30 | +1.1% | 13,800 |
| 2022/06/20 | 2,795 | 2,812 | 2,714 | 2,757 | -38 | -1.4% | 30,300 |
| 2022/06/17 | 2,898 | 2,898 | 2,772 | 2,795 | -137 | -4.7% | 81,200 |
| 2022/06/16 | 2,910 | 2,947 | 2,910 | 2,932 | +49 | +1.7% | 31,300 |
551～
600
件表示中 / 5823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 | 124,100円 | +3.9% | +5.1% | 2.82% | 10.68倍 | 1.07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 |
| 丸全運 | 628,000円 | +10.6% | +15.6% | 2.39% | 10.49倍 | 0.97倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| サカイ引越 | 238,100円 | +3.0% | +1.7% | 3.11% | 11.39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 | 236,500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 | 541,000円 | +9.8% | +6.0% | 2.96% | 10.23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 |
市場注目の銘柄
チャート関連のコラム
