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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 2,910 | 2,910 | 2,863 | 2,882 | +5 | +0.2% | 11,500 |
2022/05/24 | 2,891 | 2,912 | 2,850 | 2,877 | -14 | -0.5% | 15,500 |
2022/05/23 | 2,844 | 2,904 | 2,844 | 2,891 | +47 | +1.7% | 19,600 |
2022/05/20 | 2,833 | 2,859 | 2,828 | 2,844 | -13 | -0.5% | 20,200 |
2022/05/19 | 2,832 | 2,886 | 2,831 | 2,857 | -48 | -1.7% | 23,400 |
2022/05/18 | 2,861 | 2,914 | 2,853 | 2,905 | +28 | +1% | 29,000 |
2022/05/17 | 2,845 | 2,897 | 2,828 | 2,877 | +32 | +1.1% | 31,300 |
2022/05/16 | 2,897 | 2,920 | 2,830 | 2,845 | -65 | -2.2% | 18,300 |
2022/05/13 | 2,866 | 2,910 | 2,827 | 2,910 | +25 | +0.9% | 28,500 |
2022/05/12 | 2,934 | 2,965 | 2,873 | 2,885 | +1 | ±0% | 32,900 |
2022/05/11 | 2,931 | 2,938 | 2,866 | 2,884 | -62 | -2.1% | 18,700 |
2022/05/10 | 2,932 | 2,955 | 2,905 | 2,946 | -1 | ±0% | 25,900 |
2022/05/09 | 2,940 | 2,961 | 2,920 | 2,947 | -17 | -0.6% | 21,800 |
2022/05/06 | 2,900 | 2,964 | 2,890 | 2,964 | +65 | +2.2% | 39,400 |
2022/05/02 | 2,911 | 2,930 | 2,879 | 2,899 | -23 | -0.8% | 29,300 |
2022/04/28 | 2,832 | 2,928 | 2,832 | 2,922 | +120 | +4.3% | 32,600 |
2022/04/27 | 2,830 | 2,860 | 2,789 | 2,802 | -38 | -1.3% | 49,300 |
2022/04/26 | 2,827 | 2,856 | 2,827 | 2,840 | +36 | +1.3% | 26,100 |
2022/04/25 | 2,763 | 2,814 | 2,763 | 2,804 | -20 | -0.7% | 17,500 |
2022/04/22 | 2,822 | 2,835 | 2,795 | 2,824 | -22 | -0.8% | 16,000 |
2022/04/21 | 2,837 | 2,864 | 2,822 | 2,846 | +18 | +0.6% | 29,200 |
2022/04/20 | 2,783 | 2,835 | 2,756 | 2,828 | +62 | +2.2% | 21,700 |
2022/04/19 | 2,752 | 2,784 | 2,737 | 2,766 | +29 | +1.1% | 20,300 |
2022/04/18 | 2,720 | 2,744 | 2,683 | 2,737 | -1 | ±0% | 24,600 |
2022/04/15 | 2,764 | 2,784 | 2,733 | 2,738 | -51 | -1.8% | 10,600 |
2022/04/14 | 2,771 | 2,803 | 2,771 | 2,789 | +25 | +0.9% | 15,100 |
2022/04/13 | 2,735 | 2,770 | 2,734 | 2,764 | +52 | +1.9% | 22,100 |
2022/04/12 | 2,731 | 2,757 | 2,710 | 2,712 | -9 | -0.3% | 18,400 |
2022/04/11 | 2,757 | 2,761 | 2,690 | 2,721 | -28 | -1% | 25,000 |
2022/04/08 | 2,763 | 2,786 | 2,720 | 2,749 | +1 | ±0% | 45,800 |
2022/04/07 | 2,800 | 2,822 | 2,713 | 2,748 | -68 | -2.4% | 47,800 |
2022/04/06 | 2,845 | 2,849 | 2,805 | 2,816 | -23 | -0.8% | 20,100 |
2022/04/05 | 2,882 | 2,882 | 2,827 | 2,839 | -36 | -1.3% | 28,600 |
2022/04/04 | 2,884 | 2,891 | 2,835 | 2,875 | -53 | -1.8% | 50,400 |
2022/04/01 | 2,869 | 2,928 | 2,851 | 2,928 | +59 | +2.1% | 40,000 |
2022/03/31 | 2,851 | 2,888 | 2,851 | 2,869 | -16 | -0.6% | 37,700 |
2022/03/30 | 2,943 | 2,943 | 2,842 | 2,885 | -48 | -1.6% | 28,600 |
2022/03/29 | 2,903 | 2,953 | 2,869 | 2,933 | +50 | +1.7% | 51,400 |
2022/03/28 | 2,895 | 2,900 | 2,869 | 2,883 | -6 | -0.2% | 32,000 |
2022/03/25 | 2,914 | 2,914 | 2,876 | 2,889 | -20 | -0.7% | 23,100 |
2022/03/24 | 2,917 | 2,917 | 2,867 | 2,909 | -35 | -1.2% | 23,200 |
2022/03/23 | 2,900 | 2,966 | 2,867 | 2,944 | +74 | +2.6% | 49,000 |
2022/03/22 | 2,909 | 2,918 | 2,849 | 2,870 | -29 | -1% | 42,000 |
2022/03/18 | 2,878 | 2,899 | 2,826 | 2,899 | +21 | +0.7% | 38,800 |
2022/03/17 | 2,894 | 2,894 | 2,833 | 2,878 | +40 | +1.4% | 31,500 |
2022/03/16 | 2,880 | 2,880 | 2,821 | 2,838 | -17 | -0.6% | 25,400 |
2022/03/15 | 2,805 | 2,867 | 2,805 | 2,855 | +65 | +2.3% | 28,200 |
2022/03/14 | 2,841 | 2,841 | 2,790 | 2,790 | -32 | -1.1% | 18,400 |
2022/03/11 | 2,803 | 2,850 | 2,779 | 2,822 | ±0 | ±0% | 28,800 |
2022/03/10 | 2,797 | 2,824 | 2,767 | 2,822 | +106 | +3.9% | 32,900 |
601~
650
件表示中 / 5808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 | 121,600円 | +3.9% | +5.1% | 2.88% | 10.46倍 | 1.04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 | 238,700円 | +3.0% | +1.7% | 2.30% | 11.42倍 | 1.09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 | 244,400円 | +4.2% | +3.8% | 2.86% | 9.25倍 | 1.15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 | 577,000円 | +9.8% | +6.0% | 2.77% | 10.90倍 | 0.57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 | 202,000円 | -3.0% | -19.2% | 1.49% | 17.86倍 | 0.83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