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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 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 |
| 2021/08/19 | 3,195 | 3,215 | 3,155 | 3,170 | -35 | -1.1% | 43,000 |
| 2021/08/18 | 3,170 | 3,220 | 3,155 | 3,205 | +50 | +1.6% | 15,900 |
| 2021/08/17 | 3,175 | 3,180 | 3,115 | 3,155 | -20 | -0.6% | 35,600 |
| 2021/08/16 | 3,225 | 3,225 | 3,135 | 3,175 | -85 | -2.6% | 43,900 |
| 2021/08/13 | 3,250 | 3,260 | 3,235 | 3,260 | +15 | +0.5% | 7,800 |
| 2021/08/12 | 3,230 | 3,280 | 3,215 | 3,245 | +25 | +0.8% | 37,400 |
| 2021/08/11 | 3,250 | 3,260 | 3,200 | 3,220 | +15 | +0.5% | 20,300 |
| 2021/08/10 | 3,180 | 3,225 | 3,180 | 3,205 | +25 | +0.8% | 28,600 |
| 2021/08/06 | 3,225 | 3,240 | 3,180 | 3,180 | -50 | -1.5% | 13,200 |
| 2021/08/05 | 3,170 | 3,245 | 3,170 | 3,230 | +50 | +1.6% | 28,200 |
| 2021/08/04 | 3,270 | 3,270 | 3,180 | 3,180 | -65 | -2% | 17,400 |
| 2021/08/03 | 3,260 | 3,290 | 3,220 | 3,245 | -65 | -2% | 23,300 |
| 2021/08/02 | 3,185 | 3,330 | 3,185 | 3,310 | +155 | +4.9% | 42,300 |
| 2021/07/30 | 3,175 | 3,190 | 3,110 | 3,155 | -45 | -1.4% | 27,100 |
| 2021/07/29 | 3,195 | 3,210 | 3,170 | 3,200 | -5 | -0.2% | 9,300 |
| 2021/07/28 | 3,205 | 3,230 | 3,185 | 3,205 | -20 | -0.6% | 11,200 |
| 2021/07/27 | 3,240 | 3,240 | 3,215 | 3,225 | +10 | +0.3% | 13,400 |
| 2021/07/26 | 3,250 | 3,250 | 3,185 | 3,215 | +50 | +1.6% | 13,700 |
| 2021/07/21 | 3,155 | 3,190 | 3,155 | 3,165 | +30 | +1% | 14,000 |
| 2021/07/20 | 3,120 | 3,160 | 3,115 | 3,135 | -25 | -0.8% | 24,000 |
| 2021/07/19 | 3,180 | 3,180 | 3,120 | 3,160 | -20 | -0.6% | 20,600 |
| 2021/07/16 | 3,140 | 3,190 | 3,140 | 3,180 | +5 | +0.2% | 23,000 |
| 2021/07/15 | 3,190 | 3,240 | 3,160 | 3,175 | -50 | -1.6% | 29,700 |
| 2021/07/14 | 3,200 | 3,285 | 3,195 | 3,225 | +5 | +0.2% | 22,500 |
| 2021/07/13 | 3,215 | 3,245 | 3,195 | 3,220 | ±0 | ±0% | 19,100 |
| 2021/07/12 | 3,155 | 3,230 | 3,155 | 3,220 | +95 | +3% | 19,000 |
| 2021/07/09 | 3,090 | 3,140 | 3,060 | 3,125 | -25 | -0.8% | 46,800 |
| 2021/07/08 | 3,170 | 3,190 | 3,150 | 3,150 | -25 | -0.8% | 31,200 |
| 2021/07/07 | 3,170 | 3,205 | 3,155 | 3,175 | -25 | -0.8% | 21,100 |
| 2021/07/06 | 3,230 | 3,230 | 3,195 | 3,200 | -10 | -0.3% | 9,000 |
| 2021/07/05 | 3,220 | 3,230 | 3,195 | 3,210 | -10 | -0.3% | 17,600 |
| 2021/07/02 | 3,185 | 3,225 | 3,160 | 3,220 | +65 | +2.1% | 40,100 |
| 2021/07/01 | 3,225 | 3,235 | 3,135 | 3,155 | -35 | -1.1% | 25,800 |
| 2021/06/30 | 3,250 | 3,270 | 3,190 | 3,190 | -30 | -0.9% | 54,200 |
| 2021/06/29 | 3,210 | 3,235 | 3,160 | 3,220 | -20 | -0.6% | 48,600 |
| 2021/06/28 | 3,255 | 3,280 | 3,190 | 3,240 | -50 | -1.5% | 47,000 |
| 2021/06/25 | 3,270 | 3,305 | 3,260 | 3,290 | +60 | +1.9% | 34,200 |
| 2021/06/24 | 3,250 | 3,260 | 3,210 | 3,230 | -60 | -1.8% | 27,100 |
| 2021/06/23 | 3,275 | 3,295 | 3,245 | 3,290 | +40 | +1.2% | 46,000 |
| 2021/06/22 | 3,185 | 3,315 | 3,175 | 3,250 | +135 | +4.3% | 68,800 |
| 2021/06/21 | 3,170 | 3,180 | 3,115 | 3,115 | -75 | -2.4% | 63,100 |
| 2021/06/18 | 3,185 | 3,210 | 3,160 | 3,190 | +30 | +0.9% | 44,300 |
| 2021/06/17 | 3,185 | 3,185 | 3,150 | 3,160 | -5 | -0.2% | 50,400 |
| 2021/06/16 | 3,130 | 3,165 | 3,110 | 3,165 | +50 | +1.6% | 35,200 |
| 2021/06/15 | 3,105 | 3,145 | 3,095 | 3,115 | +25 | +0.8% | 31,300 |
| 2021/06/14 | 3,095 | 3,100 | 3,070 | 3,090 | +20 | +0.7% | 26,700 |
| 2021/06/11 | 3,085 | 3,100 | 3,065 | 3,070 | -5 | -0.2% | 61,100 |
| 2021/06/10 | 3,075 | 3,075 | 3,050 | 3,075 | +5 | +0.2% | 27,400 |
901～
950
件表示中 / 5925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 | 131,800円 | +3.9% | +5.1% | 2.66% | 11.34倍 | 1.13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 |
| 富士急 | 209,700円 | +3.0% | +2.1% | 1.38% | 21.83倍 | 3.43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 |
| サカイ引越 | 245,400円 | +3.0% | +1.7% | 3.02% | 11.74倍 | 1.08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 |
| トナミＨＤ | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 0.99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。日本郵便と共同でＭＢＯ |
| ゼ ロ | 271,300円 | -4.1% | +30.1% | 3.96% | 8.27倍 | 1.14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
