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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 2,907 | 2,915 | 2,876 | 2,883 | -26 | -0.9% | 23,800 |
| 2022/06/14 | 2,892 | 2,924 | 2,887 | 2,909 | +9 | +0.3% | 34,700 |
| 2022/06/13 | 2,912 | 2,935 | 2,884 | 2,900 | -63 | -2.1% | 14,600 |
| 2022/06/10 | 2,961 | 2,984 | 2,948 | 2,963 | -17 | -0.6% | 30,700 |
| 2022/06/09 | 2,972 | 3,010 | 2,948 | 2,980 | -2 | -0.1% | 30,500 |
| 2022/06/08 | 2,939 | 2,993 | 2,939 | 2,982 | +42 | +1.4% | 29,500 |
| 2022/06/07 | 2,935 | 2,960 | 2,927 | 2,940 | +9 | +0.3% | 19,000 |
| 2022/06/06 | 2,958 | 2,969 | 2,909 | 2,931 | -41 | -1.4% | 22,900 |
| 2022/06/03 | 2,977 | 2,993 | 2,953 | 2,972 | +25 | +0.8% | 17,000 |
| 2022/06/02 | 2,984 | 2,984 | 2,935 | 2,947 | -31 | -1% | 12,800 |
| 2022/06/01 | 2,929 | 2,998 | 2,929 | 2,978 | +46 | +1.6% | 25,000 |
| 2022/05/31 | 2,895 | 2,940 | 2,893 | 2,932 | +54 | +1.9% | 30,700 |
| 2022/05/30 | 2,870 | 2,929 | 2,870 | 2,878 | -10 | -0.3% | 39,700 |
| 2022/05/27 | 2,924 | 2,925 | 2,873 | 2,888 | -15 | -0.5% | 15,700 |
| 2022/05/26 | 2,884 | 2,949 | 2,884 | 2,903 | +21 | +0.7% | 17,800 |
| 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 |
751～
800
件表示中 / 6005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 | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94倍 | 1.25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 |
| ＳＢＳＨＤ | 346,500円 | +8.2% | +8.9% | 2.45% | 12.29倍 | 1.56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 |
| サカイ引越 | 291,500円 | +3.7% | +1.7% | 3.36% | 13.29倍 | 1.24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 |
| 富士急 | 209,300円 | +5.0% | +4.0% | 1.43% | 20.97倍 | 3.11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 |
| ゼ ロ | 322,500円 | -1.9% | +0.9% | 4.35% | 7.51倍 | 1.26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
