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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 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 |
2022/03/09 | 2,689 | 2,741 | 2,683 | 2,716 | +17 | +0.6% | 21,000 |
2022/03/08 | 2,729 | 2,742 | 2,667 | 2,699 | -69 | -2.5% | 39,700 |
2022/03/07 | 2,833 | 2,842 | 2,765 | 2,768 | -88 | -3.1% | 23,600 |
2022/03/04 | 2,899 | 2,912 | 2,846 | 2,856 | -43 | -1.5% | 23,900 |
2022/03/03 | 2,887 | 2,918 | 2,844 | 2,899 | +62 | +2.2% | 22,400 |
2022/03/02 | 2,887 | 2,888 | 2,837 | 2,837 | -55 | -1.9% | 22,400 |
2022/03/01 | 2,950 | 2,950 | 2,881 | 2,892 | -12 | -0.4% | 20,200 |
2022/02/28 | 2,894 | 2,904 | 2,865 | 2,904 | +40 | +1.4% | 24,400 |
2022/02/25 | 2,876 | 2,876 | 2,853 | 2,864 | -12 | -0.4% | 15,900 |
2022/02/24 | 2,850 | 2,883 | 2,850 | 2,876 | +19 | +0.7% | 24,500 |
2022/02/22 | 2,852 | 2,871 | 2,842 | 2,857 | -42 | -1.4% | 14,900 |
2022/02/21 | 2,858 | 2,923 | 2,843 | 2,899 | -7 | -0.2% | 13,700 |
2022/02/18 | 2,851 | 2,929 | 2,851 | 2,906 | +12 | +0.4% | 18,500 |
2022/02/17 | 2,954 | 2,954 | 2,884 | 2,894 | -61 | -2.1% | 15,200 |
2022/02/16 | 2,915 | 2,960 | 2,913 | 2,955 | +58 | +2% | 23,300 |
2022/02/15 | 2,868 | 2,920 | 2,868 | 2,897 | +40 | +1.4% | 25,200 |
2022/02/14 | 2,865 | 2,900 | 2,848 | 2,857 | -34 | -1.2% | 28,700 |
2022/02/10 | 2,901 | 2,904 | 2,860 | 2,891 | +25 | +0.9% | 34,000 |
2022/02/09 | 2,868 | 2,872 | 2,841 | 2,866 | -5 | -0.2% | 22,400 |
2022/02/08 | 2,866 | 2,908 | 2,866 | 2,871 | +4 | +0.1% | 21,200 |
2022/02/07 | 2,850 | 2,881 | 2,835 | 2,867 | -20 | -0.7% | 23,200 |
2022/02/04 | 2,848 | 2,888 | 2,848 | 2,887 | +32 | +1.1% | 16,200 |
2022/02/03 | 2,844 | 2,874 | 2,841 | 2,855 | +7 | +0.2% | 18,000 |
2022/02/02 | 2,846 | 2,855 | 2,822 | 2,848 | +2 | +0.1% | 15,000 |
2022/02/01 | 2,889 | 2,890 | 2,843 | 2,846 | +7 | +0.2% | 21,000 |
2022/01/31 | 2,800 | 2,846 | 2,795 | 2,839 | +37 | +1.3% | 19,800 |
2022/01/28 | 2,810 | 2,818 | 2,782 | 2,802 | +50 | +1.8% | 20,900 |
2022/01/27 | 2,846 | 2,846 | 2,738 | 2,752 | -78 | -2.8% | 41,200 |
2022/01/26 | 2,842 | 2,866 | 2,830 | 2,830 | -26 | -0.9% | 19,000 |
2022/01/25 | 2,886 | 2,886 | 2,819 | 2,856 | -29 | -1% | 20,600 |
2022/01/24 | 2,828 | 2,885 | 2,828 | 2,885 | +34 | +1.2% | 24,000 |
2022/01/21 | 2,828 | 2,863 | 2,811 | 2,851 | +12 | +0.4% | 23,500 |
2022/01/20 | 2,822 | 2,876 | 2,822 | 2,839 | +17 | +0.6% | 22,300 |
2022/01/19 | 2,851 | 2,878 | 2,820 | 2,822 | -75 | -2.6% | 39,700 |
2022/01/18 | 2,919 | 2,930 | 2,888 | 2,897 | -17 | -0.6% | 15,700 |
651~
700
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