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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 3,230 | 3,270 | 3,205 | 3,270 | +30 | +0.9% | 24,400 |
2021/03/02 | 3,250 | 3,255 | 3,200 | 3,240 | -5 | -0.2% | 44,100 |
2021/03/01 | 3,170 | 3,245 | 3,170 | 3,245 | +75 | +2.4% | 27,800 |
2021/02/26 | 3,240 | 3,240 | 3,170 | 3,170 | -100 | -3.1% | 43,200 |
2021/02/25 | 3,250 | 3,275 | 3,225 | 3,270 | +75 | +2.3% | 38,800 |
2021/02/24 | 3,320 | 3,330 | 3,185 | 3,195 | -150 | -4.5% | 59,400 |
2021/02/22 | 3,320 | 3,370 | 3,320 | 3,345 | +60 | +1.8% | 46,800 |
2021/02/19 | 3,255 | 3,315 | 3,240 | 3,285 | +65 | +2% | 76,100 |
2021/02/18 | 3,260 | 3,260 | 3,200 | 3,220 | -15 | -0.5% | 24,400 |
2021/02/17 | 3,215 | 3,265 | 3,205 | 3,235 | +15 | +0.5% | 27,900 |
2021/02/16 | 3,320 | 3,320 | 3,220 | 3,220 | -35 | -1.1% | 32,200 |
2021/02/15 | 3,210 | 3,260 | 3,190 | 3,255 | +80 | +2.5% | 39,500 |
2021/02/12 | 3,225 | 3,230 | 3,160 | 3,175 | -70 | -2.2% | 60,100 |
2021/02/10 | 3,300 | 3,300 | 3,235 | 3,245 | -55 | -1.7% | 48,500 |
2021/02/09 | 3,370 | 3,370 | 3,265 | 3,300 | -70 | -2.1% | 68,600 |
2021/02/08 | 3,300 | 3,390 | 3,285 | 3,370 | +80 | +2.4% | 46,200 |
2021/02/05 | 3,300 | 3,335 | 3,260 | 3,290 | +5 | +0.2% | 72,900 |
2021/02/04 | 3,205 | 3,300 | 3,195 | 3,285 | +60 | +1.9% | 45,200 |
2021/02/03 | 3,180 | 3,240 | 3,150 | 3,225 | +35 | +1.1% | 67,100 |
2021/02/02 | 3,195 | 3,235 | 3,150 | 3,190 | ±0 | ±0% | 66,200 |
2021/02/01 | 3,055 | 3,235 | 3,055 | 3,190 | +135 | +4.4% | 72,700 |
2021/01/29 | 3,080 | 3,095 | 3,035 | 3,055 | +5 | +0.2% | 32,800 |
2021/01/28 | 2,974 | 3,070 | 2,967 | 3,050 | +45 | +1.5% | 73,700 |
2021/01/27 | 3,030 | 3,050 | 2,997 | 3,005 | +5 | +0.2% | 27,900 |
2021/01/26 | 3,020 | 3,060 | 2,989 | 3,000 | -5 | -0.2% | 42,000 |
2021/01/25 | 2,991 | 3,020 | 2,987 | 3,005 | +30 | +1% | 31,300 |
2021/01/22 | 2,953 | 3,025 | 2,943 | 2,975 | -4 | -0.1% | 52,100 |
2021/01/21 | 2,948 | 2,987 | 2,941 | 2,979 | +31 | +1.1% | 52,300 |
2021/01/20 | 2,937 | 2,957 | 2,912 | 2,948 | +15 | +0.5% | 39,800 |
2021/01/19 | 2,946 | 2,951 | 2,923 | 2,933 | -13 | -0.4% | 39,500 |
2021/01/18 | 2,975 | 2,992 | 2,940 | 2,946 | -29 | -1% | 27,600 |
2021/01/15 | 2,996 | 3,010 | 2,975 | 2,975 | -6 | -0.2% | 26,700 |
2021/01/14 | 2,945 | 2,998 | 2,936 | 2,981 | +30 | +1% | 39,600 |
2021/01/13 | 2,967 | 2,976 | 2,935 | 2,951 | -11 | -0.4% | 29,300 |
2021/01/12 | 2,931 | 3,030 | 2,930 | 2,962 | +19 | +0.6% | 55,200 |
2021/01/08 | 2,933 | 2,944 | 2,916 | 2,943 | +13 | +0.4% | 29,300 |
2021/01/07 | 2,905 | 2,956 | 2,904 | 2,930 | +48 | +1.7% | 51,000 |
2021/01/06 | 2,850 | 2,885 | 2,841 | 2,882 | +13 | +0.5% | 37,600 |
2021/01/05 | 2,879 | 2,890 | 2,855 | 2,869 | -31 | -1.1% | 27,700 |
2021/01/04 | 2,905 | 2,918 | 2,863 | 2,900 | -31 | -1.1% | 20,400 |
2020/12/30 | 2,974 | 2,974 | 2,917 | 2,931 | -54 | -1.8% | 41,700 |
2020/12/29 | 2,944 | 2,989 | 2,930 | 2,985 | +52 | +1.8% | 38,500 |
2020/12/28 | 2,962 | 2,976 | 2,908 | 2,933 | -17 | -0.6% | 39,500 |
2020/12/25 | 2,917 | 2,950 | 2,917 | 2,950 | +33 | +1.1% | 20,200 |
2020/12/24 | 2,910 | 2,929 | 2,906 | 2,917 | +21 | +0.7% | 20,600 |
2020/12/23 | 2,902 | 2,909 | 2,873 | 2,896 | -1 | ±0% | 29,000 |
2020/12/22 | 2,935 | 2,937 | 2,862 | 2,897 | -59 | -2% | 51,700 |
2020/12/21 | 2,900 | 2,961 | 2,885 | 2,956 | +112 | +3.9% | 77,000 |
2020/12/18 | 2,860 | 2,873 | 2,796 | 2,844 | +24 | +0.9% | 131,700 |
2020/12/17 | 2,851 | 2,862 | 2,795 | 2,820 | -40 | -1.4% | 112,500 |
901~
950
件表示中 / 5809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 | 120,500円 | +3.9% | +5.1% | 2.90% | 10.37倍 | 1.03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 | 240,900円 | +3.0% | +1.7% | 2.28% | 11.53倍 | 1.10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 | 240,200円 | +4.2% | +3.8% | 2.91% | 9.09倍 | 1.13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 | 579,000円 | +9.8% | +6.0% | 2.76% | 10.94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 | 201,700円 | -3.0% | -19.2% | 1.49% | 17.83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