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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,235 | 3,235 | 3,170 | 3,210 | +60 | +1.9% | 44,500 |
| 2021/10/29 | 3,245 | 3,265 | 3,125 | 3,150 | -175 | -5.3% | 61,900 |
| 2021/10/28 | 3,325 | 3,340 | 3,265 | 3,325 | +10 | +0.3% | 129,700 |
| 2021/10/27 | 3,325 | 3,330 | 3,280 | 3,315 | -5 | -0.2% | 29,700 |
| 2021/10/26 | 3,350 | 3,350 | 3,300 | 3,320 | ±0 | ±0% | 19,900 |
| 2021/10/25 | 3,320 | 3,360 | 3,305 | 3,320 | ±0 | ±0% | 25,700 |
| 2021/10/22 | 3,255 | 3,365 | 3,250 | 3,320 | +50 | +1.5% | 46,800 |
| 2021/10/21 | 3,290 | 3,315 | 3,250 | 3,270 | -40 | -1.2% | 17,900 |
| 2021/10/20 | 3,315 | 3,315 | 3,285 | 3,310 | -5 | -0.2% | 21,700 |
| 2021/10/19 | 3,310 | 3,320 | 3,295 | 3,315 | +5 | +0.2% | 17,000 |
| 2021/10/18 | 3,300 | 3,320 | 3,265 | 3,310 | ±0 | ±0% | 27,100 |
| 2021/10/15 | 3,250 | 3,320 | 3,250 | 3,310 | +80 | +2.5% | 31,600 |
| 2021/10/14 | 3,235 | 3,245 | 3,200 | 3,230 | -10 | -0.3% | 35,100 |
| 2021/10/13 | 3,230 | 3,260 | 3,205 | 3,240 | +5 | +0.2% | 26,500 |
| 2021/10/12 | 3,265 | 3,270 | 3,215 | 3,235 | -35 | -1.1% | 31,400 |
| 2021/10/11 | 3,200 | 3,270 | 3,195 | 3,270 | +70 | +2.2% | 38,100 |
| 2021/10/08 | 3,190 | 3,235 | 3,170 | 3,200 | +5 | +0.2% | 53,300 |
| 2021/10/07 | 3,210 | 3,240 | 3,180 | 3,195 | +15 | +0.5% | 25,100 |
| 2021/10/06 | 3,170 | 3,225 | 3,150 | 3,180 | +10 | +0.3% | 34,600 |
| 2021/10/05 | 3,210 | 3,210 | 3,155 | 3,170 | -75 | -2.3% | 42,500 |
| 2021/10/04 | 3,300 | 3,315 | 3,245 | 3,245 | -20 | -0.6% | 22,100 |
| 2021/10/01 | 3,340 | 3,340 | 3,260 | 3,265 | -110 | -3.3% | 27,900 |
| 2021/09/30 | 3,380 | 3,400 | 3,370 | 3,375 | -10 | -0.3% | 23,600 |
| 2021/09/29 | 3,380 | 3,390 | 3,325 | 3,385 | -75 | -2.2% | 40,300 |
| 2021/09/28 | 3,450 | 3,490 | 3,405 | 3,460 | +5 | +0.1% | 39,700 |
| 2021/09/27 | 3,475 | 3,485 | 3,440 | 3,455 | -10 | -0.3% | 27,900 |
| 2021/09/24 | 3,440 | 3,480 | 3,420 | 3,465 | +70 | +2.1% | 46,900 |
| 2021/09/22 | 3,455 | 3,455 | 3,380 | 3,395 | -60 | -1.7% | 26,400 |
| 2021/09/21 | 3,415 | 3,460 | 3,385 | 3,455 | -50 | -1.4% | 42,900 |
| 2021/09/17 | 3,530 | 3,560 | 3,500 | 3,505 | -25 | -0.7% | 53,700 |
| 2021/09/16 | 3,490 | 3,530 | 3,490 | 3,530 | +45 | +1.3% | 35,000 |
| 2021/09/15 | 3,470 | 3,500 | 3,440 | 3,485 | -55 | -1.6% | 29,700 |
| 2021/09/14 | 3,465 | 3,540 | 3,460 | 3,540 | +75 | +2.2% | 38,600 |
| 2021/09/13 | 3,425 | 3,465 | 3,420 | 3,465 | +45 | +1.3% | 23,500 |
| 2021/09/10 | 3,410 | 3,430 | 3,385 | 3,420 | -5 | -0.1% | 48,600 |
| 2021/09/09 | 3,385 | 3,455 | 3,375 | 3,425 | -5 | -0.1% | 31,200 |
| 2021/09/08 | 3,405 | 3,430 | 3,375 | 3,430 | +25 | +0.7% | 37,400 |
| 2021/09/07 | 3,380 | 3,415 | 3,355 | 3,405 | +50 | +1.5% | 41,500 |
| 2021/09/06 | 3,345 | 3,355 | 3,295 | 3,355 | +10 | +0.3% | 39,300 |
| 2021/09/03 | 3,330 | 3,355 | 3,295 | 3,345 | +15 | +0.5% | 39,500 |
| 2021/09/02 | 3,305 | 3,345 | 3,300 | 3,330 | +50 | +1.5% | 25,800 |
| 2021/09/01 | 3,265 | 3,300 | 3,240 | 3,280 | ±0 | ±0% | 23,400 |
| 2021/08/31 | 3,280 | 3,300 | 3,260 | 3,280 | -15 | -0.5% | 18,700 |
| 2021/08/30 | 3,280 | 3,295 | 3,240 | 3,295 | +60 | +1.9% | 15,200 |
| 2021/08/27 | 3,245 | 3,265 | 3,215 | 3,235 | -15 | -0.5% | 12,700 |
| 2021/08/26 | 3,270 | 3,290 | 3,240 | 3,250 | -20 | -0.6% | 14,500 |
| 2021/08/25 | 3,265 | 3,295 | 3,265 | 3,270 | +5 | +0.2% | 13,400 |
| 2021/08/24 | 3,225 | 3,290 | 3,225 | 3,265 | +25 | +0.8% | 21,200 |
| 2021/08/23 | 3,195 | 3,255 | 3,195 | 3,240 | +80 | +2.5% | 20,900 |
| 2021/08/20 | 3,200 | 3,230 | 3,145 | 3,160 | -10 | -0.3% | 25,100 |
751～
800
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
