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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 2,902 | 2,924 | 2,893 | 2,914 | +17 | +0.6% | 10,900 |
2022/01/14 | 2,890 | 2,908 | 2,872 | 2,897 | -9 | -0.3% | 18,600 |
2022/01/13 | 2,931 | 2,981 | 2,906 | 2,906 | -51 | -1.7% | 19,400 |
2022/01/12 | 2,921 | 2,981 | 2,921 | 2,957 | +37 | +1.3% | 19,300 |
2022/01/11 | 2,891 | 2,927 | 2,877 | 2,920 | +24 | +0.8% | 32,500 |
2022/01/07 | 2,910 | 2,926 | 2,884 | 2,896 | -18 | -0.6% | 23,000 |
2022/01/06 | 2,932 | 2,977 | 2,914 | 2,914 | -47 | -1.6% | 18,500 |
2022/01/05 | 2,996 | 2,996 | 2,931 | 2,961 | +15 | +0.5% | 25,900 |
2022/01/04 | 2,904 | 2,946 | 2,898 | 2,946 | +42 | +1.4% | 15,200 |
2021/12/30 | 2,920 | 2,926 | 2,887 | 2,904 | -19 | -0.7% | 9,500 |
2021/12/29 | 2,864 | 2,940 | 2,864 | 2,923 | +14 | +0.5% | 16,300 |
2021/12/28 | 2,886 | 2,912 | 2,861 | 2,909 | +57 | +2% | 25,000 |
2021/12/27 | 2,882 | 2,882 | 2,834 | 2,852 | -36 | -1.2% | 26,300 |
2021/12/24 | 2,904 | 2,904 | 2,880 | 2,888 | +14 | +0.5% | 12,300 |
2021/12/23 | 2,875 | 2,882 | 2,859 | 2,874 | +11 | +0.4% | 10,500 |
2021/12/22 | 2,896 | 2,896 | 2,854 | 2,863 | -35 | -1.2% | 15,600 |
2021/12/21 | 2,907 | 2,921 | 2,860 | 2,898 | +41 | +1.4% | 25,800 |
2021/12/20 | 2,911 | 2,932 | 2,847 | 2,857 | -85 | -2.9% | 25,900 |
2021/12/17 | 2,930 | 2,964 | 2,916 | 2,942 | +6 | +0.2% | 43,700 |
2021/12/16 | 2,944 | 2,964 | 2,907 | 2,936 | +17 | +0.6% | 30,500 |
2021/12/15 | 2,870 | 2,923 | 2,855 | 2,919 | +38 | +1.3% | 18,500 |
2021/12/14 | 2,924 | 2,930 | 2,868 | 2,881 | -50 | -1.7% | 31,700 |
2021/12/13 | 2,952 | 2,952 | 2,916 | 2,931 | -9 | -0.3% | 14,500 |
2021/12/10 | 2,938 | 2,965 | 2,929 | 2,940 | -1 | ±0% | 27,400 |
2021/12/09 | 2,945 | 2,980 | 2,920 | 2,941 | -15 | -0.5% | 19,300 |
2021/12/08 | 3,035 | 3,045 | 2,950 | 2,956 | -44 | -1.5% | 44,100 |
2021/12/07 | 2,943 | 3,005 | 2,924 | 3,000 | +99 | +3.4% | 28,900 |
2021/12/06 | 2,935 | 2,950 | 2,886 | 2,901 | -44 | -1.5% | 31,100 |
2021/12/03 | 2,906 | 2,977 | 2,906 | 2,945 | +55 | +1.9% | 28,100 |
2021/12/02 | 2,854 | 2,931 | 2,854 | 2,890 | +12 | +0.4% | 41,200 |
2021/12/01 | 2,840 | 2,891 | 2,822 | 2,878 | +28 | +1% | 29,600 |
2021/11/30 | 2,865 | 2,943 | 2,850 | 2,850 | -18 | -0.6% | 58,600 |
2021/11/29 | 2,920 | 2,934 | 2,862 | 2,868 | -68 | -2.3% | 63,300 |
2021/11/26 | 2,965 | 2,965 | 2,930 | 2,936 | -38 | -1.3% | 24,700 |
2021/11/25 | 2,989 | 2,992 | 2,974 | 2,974 | +1 | ±0% | 6,800 |
2021/11/24 | 2,998 | 3,015 | 2,968 | 2,973 | -25 | -0.8% | 24,500 |
2021/11/22 | 2,991 | 2,998 | 2,965 | 2,998 | ±0 | ±0% | 32,000 |
2021/11/19 | 3,000 | 3,010 | 2,977 | 2,998 | -47 | -1.5% | 40,100 |
2021/11/18 | 3,000 | 3,070 | 3,000 | 3,045 | +45 | +1.5% | 30,800 |
2021/11/17 | 3,070 | 3,070 | 2,994 | 3,000 | -70 | -2.3% | 47,900 |
2021/11/16 | 3,070 | 3,105 | 3,060 | 3,070 | -5 | -0.2% | 11,400 |
2021/11/15 | 3,120 | 3,120 | 3,075 | 3,075 | -30 | -1% | 20,600 |
2021/11/12 | 3,055 | 3,105 | 3,055 | 3,105 | +65 | +2.1% | 15,800 |
2021/11/11 | 3,065 | 3,070 | 3,030 | 3,040 | -25 | -0.8% | 12,400 |
2021/11/10 | 3,095 | 3,100 | 3,065 | 3,065 | -30 | -1% | 13,300 |
2021/11/09 | 3,140 | 3,140 | 3,090 | 3,095 | -20 | -0.6% | 25,800 |
2021/11/08 | 3,170 | 3,170 | 3,110 | 3,115 | -45 | -1.4% | 16,600 |
2021/11/05 | 3,180 | 3,185 | 3,135 | 3,160 | -30 | -0.9% | 17,900 |
2021/11/04 | 3,155 | 3,210 | 3,140 | 3,190 | +80 | +2.6% | 36,100 |
2021/11/02 | 3,205 | 3,205 | 3,100 | 3,110 | -100 | -3.1% | 35,300 |
701~
750
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