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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,190 | 3,205 | 3,135 | 3,160 | +20 | +0.6% | 35,500 |
| 2020/10/22 | 3,160 | 3,160 | 3,125 | 3,140 | -35 | -1.1% | 11,700 |
| 2020/10/21 | 3,200 | 3,235 | 3,165 | 3,175 | +20 | +0.6% | 32,100 |
| 2020/10/20 | 3,125 | 3,160 | 3,120 | 3,155 | +20 | +0.6% | 38,200 |
| 2020/10/19 | 3,105 | 3,165 | 3,105 | 3,135 | +10 | +0.3% | 26,100 |
| 2020/10/16 | 3,110 | 3,135 | 3,080 | 3,125 | -10 | -0.3% | 27,800 |
| 2020/10/15 | 3,180 | 3,180 | 3,105 | 3,135 | -35 | -1.1% | 25,400 |
| 2020/10/14 | 3,150 | 3,175 | 3,135 | 3,170 | -10 | -0.3% | 24,800 |
| 2020/10/13 | 3,200 | 3,210 | 3,160 | 3,180 | -10 | -0.3% | 14,900 |
| 2020/10/12 | 3,190 | 3,210 | 3,155 | 3,190 | +5 | +0.2% | 17,600 |
| 2020/10/09 | 3,195 | 3,220 | 3,145 | 3,185 | -15 | -0.5% | 36,000 |
| 2020/10/08 | 3,175 | 3,240 | 3,175 | 3,200 | +25 | +0.8% | 36,500 |
| 2020/10/07 | 3,160 | 3,185 | 3,130 | 3,175 | -35 | -1.1% | 27,900 |
| 2020/10/06 | 3,200 | 3,240 | 3,175 | 3,210 | +10 | +0.3% | 24,200 |
| 2020/10/05 | 3,165 | 3,235 | 3,165 | 3,200 | +85 | +2.7% | 30,600 |
| 2020/10/02 | 3,190 | 3,210 | 3,090 | 3,115 | - | - | 58,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,325 | 3,325 | 3,180 | 3,185 | -160 | -4.8% | 51,000 |
| 2020/09/29 | 3,340 | 3,360 | 3,305 | 3,345 | -40 | -1.2% | 29,600 |
| 2020/09/28 | 3,330 | 3,395 | 3,295 | 3,385 | +90 | +2.7% | 48,100 |
| 2020/09/25 | 3,260 | 3,310 | 3,260 | 3,295 | +70 | +2.2% | 28,800 |
| 2020/09/24 | 3,285 | 3,295 | 3,220 | 3,225 | -70 | -2.1% | 26,500 |
| 2020/09/23 | 3,235 | 3,300 | 3,235 | 3,295 | -5 | -0.2% | 27,700 |
| 2020/09/18 | 3,300 | 3,315 | 3,285 | 3,300 | +15 | +0.5% | 40,300 |
| 2020/09/17 | 3,260 | 3,290 | 3,240 | 3,285 | +35 | +1.1% | 24,500 |
| 2020/09/16 | 3,270 | 3,275 | 3,240 | 3,250 | ±0 | ±0% | 26,500 |
| 2020/09/15 | 3,280 | 3,315 | 3,240 | 3,250 | -5 | -0.2% | 33,900 |
| 2020/09/14 | 3,240 | 3,265 | 3,220 | 3,255 | +35 | +1.1% | 23,200 |
| 2020/09/11 | 3,175 | 3,230 | 3,165 | 3,220 | -10 | -0.3% | 58,300 |
| 2020/09/10 | 3,210 | 3,235 | 3,160 | 3,230 | +30 | +0.9% | 67,400 |
| 2020/09/09 | 3,330 | 3,330 | 3,180 | 3,200 | -165 | -4.9% | 65,400 |
| 2020/09/08 | 3,400 | 3,400 | 3,285 | 3,365 | ±0 | ±0% | 24,300 |
| 2020/09/07 | 3,380 | 3,410 | 3,330 | 3,365 | +10 | +0.3% | 19,000 |
| 2020/09/04 | 3,330 | 3,385 | 3,330 | 3,355 | -60 | -1.8% | 18,900 |
| 2020/09/03 | 3,420 | 3,490 | 3,410 | 3,415 | +25 | +0.7% | 43,000 |
| 2020/09/02 | 3,280 | 3,390 | 3,275 | 3,390 | +115 | +3.5% | 32,000 |
| 2020/09/01 | 3,280 | 3,305 | 3,240 | 3,275 | -35 | -1.1% | 20,000 |
| 2020/08/31 | 3,330 | 3,375 | 3,280 | 3,310 | -25 | -0.7% | 20,700 |
| 2020/08/28 | 3,355 | 3,405 | 3,285 | 3,335 | -40 | -1.2% | 29,300 |
| 2020/08/27 | 3,325 | 3,390 | 3,325 | 3,375 | +20 | +0.6% | 21,600 |
| 2020/08/26 | 3,385 | 3,385 | 3,305 | 3,355 | ±0 | ±0% | 15,700 |
| 2020/08/25 | 3,245 | 3,365 | 3,245 | 3,355 | +110 | +3.4% | 27,400 |
| 2020/08/24 | 3,285 | 3,285 | 3,230 | 3,245 | -40 | -1.2% | 13,300 |
| 2020/08/21 | 3,310 | 3,325 | 3,260 | 3,285 | -25 | -0.8% | 18,000 |
| 2020/08/20 | 3,420 | 3,420 | 3,305 | 3,310 | -100 | -2.9% | 17,400 |
| 2020/08/19 | 3,400 | 3,465 | 3,375 | 3,410 | +25 | +0.7% | 54,500 |
| 2020/08/18 | 3,315 | 3,390 | 3,315 | 3,385 | +75 | +2.3% | 31,000 |
| 2020/08/17 | 3,260 | 3,360 | 3,260 | 3,310 | +65 | +2% | 32,000 |
| 2020/08/14 | 3,310 | 3,310 | 3,245 | 3,245 | -50 | -1.5% | 22,900 |
| 2020/08/13 | 3,345 | 3,375 | 3,270 | 3,295 | ±0 | ±0% | 43,000 |
1001～
1050
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
