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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,480 | 3,505 | 3,445 | 3,495 | -5 | -0.1% | 28,700 |
| 2021/03/22 | 3,480 | 3,530 | 3,445 | 3,500 | +5 | +0.1% | 46,100 |
| 2021/03/19 | 3,530 | 3,540 | 3,490 | 3,495 | -40 | -1.1% | 58,800 |
| 2021/03/18 | 3,555 | 3,560 | 3,500 | 3,535 | ±0 | ±0% | 36,600 |
| 2021/03/17 | 3,535 | 3,540 | 3,495 | 3,535 | -5 | -0.1% | 32,300 |
| 2021/03/16 | 3,475 | 3,545 | 3,455 | 3,540 | +65 | +1.9% | 61,300 |
| 2021/03/15 | 3,385 | 3,495 | 3,380 | 3,475 | +35 | +1% | 49,800 |
| 2021/03/12 | 3,420 | 3,450 | 3,400 | 3,440 | +30 | +0.9% | 46,200 |
| 2021/03/11 | 3,335 | 3,425 | 3,325 | 3,410 | +105 | +3.2% | 39,000 |
| 2021/03/10 | 3,315 | 3,335 | 3,290 | 3,305 | -45 | -1.3% | 35,000 |
| 2021/03/09 | 3,365 | 3,365 | 3,315 | 3,350 | +45 | +1.4% | 38,300 |
| 2021/03/08 | 3,295 | 3,345 | 3,280 | 3,305 | +5 | +0.2% | 39,100 |
| 2021/03/05 | 3,270 | 3,300 | 3,210 | 3,300 | +20 | +0.6% | 37,700 |
| 2021/03/04 | 3,230 | 3,280 | 3,230 | 3,280 | +10 | +0.3% | 22,800 |
| 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 |
901～
950
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
