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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 3,280 | 3,280 | 3,185 | 3,235 | -10 | -0.3% | 16,900 |
| 2020/07/17 | 3,270 | 3,270 | 3,220 | 3,245 | +15 | +0.5% | 13,400 |
| 2020/07/16 | 3,265 | 3,270 | 3,195 | 3,230 | -65 | -2% | 27,500 |
| 2020/07/15 | 3,240 | 3,345 | 3,230 | 3,295 | +100 | +3.1% | 48,200 |
| 2020/07/14 | 3,205 | 3,210 | 3,140 | 3,195 | -40 | -1.2% | 28,200 |
| 2020/07/13 | 3,165 | 3,235 | 3,165 | 3,235 | +135 | +4.4% | 23,300 |
| 2020/07/10 | 3,150 | 3,155 | 3,100 | 3,100 | -70 | -2.2% | 33,700 |
| 2020/07/09 | 3,190 | 3,210 | 3,120 | 3,170 | ±0 | ±0% | 25,000 |
| 2020/07/08 | 3,280 | 3,285 | 3,170 | 3,170 | -75 | -2.3% | 31,800 |
| 2020/07/07 | 3,275 | 3,275 | 3,180 | 3,245 | +30 | +0.9% | 27,800 |
| 2020/07/06 | 3,195 | 3,250 | 3,180 | 3,215 | +20 | +0.6% | 22,400 |
| 2020/07/03 | 3,150 | 3,195 | 3,145 | 3,195 | +65 | +2.1% | 21,900 |
| 2020/07/02 | 3,175 | 3,175 | 3,095 | 3,130 | -10 | -0.3% | 35,200 |
| 2020/07/01 | 3,145 | 3,175 | 3,115 | 3,140 | +35 | +1.1% | 40,500 |
| 2020/06/30 | 3,185 | 3,220 | 3,105 | 3,105 | -45 | -1.4% | 31,300 |
| 2020/06/29 | 3,105 | 3,180 | 3,105 | 3,150 | -25 | -0.8% | 35,100 |
| 2020/06/26 | 3,105 | 3,185 | 3,105 | 3,175 | +90 | +2.9% | 27,000 |
| 2020/06/25 | 3,085 | 3,165 | 3,045 | 3,085 | -35 | -1.1% | 35,100 |
| 2020/06/24 | 3,180 | 3,180 | 3,120 | 3,120 | -65 | -2% | 19,400 |
| 2020/06/23 | 3,185 | 3,215 | 3,150 | 3,185 | +25 | +0.8% | 33,900 |
| 2020/06/22 | 3,155 | 3,175 | 3,125 | 3,160 | -5 | -0.2% | 30,000 |
| 2020/06/19 | 3,200 | 3,200 | 3,135 | 3,165 | -35 | -1.1% | 32,100 |
| 2020/06/18 | 3,205 | 3,205 | 3,145 | 3,200 | -5 | -0.2% | 33,400 |
| 2020/06/17 | 3,170 | 3,245 | 3,170 | 3,205 | +25 | +0.8% | 41,500 |
| 2020/06/16 | 3,200 | 3,205 | 3,160 | 3,180 | +30 | +1% | 39,100 |
| 2020/06/15 | 3,190 | 3,190 | 3,150 | 3,150 | -5 | -0.2% | 44,800 |
| 2020/06/12 | 3,050 | 3,180 | 3,015 | 3,155 | +35 | +1.1% | 62,500 |
| 2020/06/11 | 3,250 | 3,250 | 3,120 | 3,120 | -130 | -4% | 36,200 |
| 2020/06/10 | 3,280 | 3,285 | 3,230 | 3,250 | -20 | -0.6% | 20,500 |
| 2020/06/09 | 3,275 | 3,280 | 3,225 | 3,270 | ±0 | ±0% | 35,800 |
| 2020/06/08 | 3,275 | 3,275 | 3,185 | 3,270 | +40 | +1.2% | 32,500 |
| 2020/06/05 | 3,205 | 3,230 | 3,180 | 3,230 | +25 | +0.8% | 29,000 |
| 2020/06/04 | 3,295 | 3,295 | 3,165 | 3,205 | -30 | -0.9% | 34,100 |
| 2020/06/03 | 3,300 | 3,300 | 3,195 | 3,235 | -10 | -0.3% | 34,600 |
| 2020/06/02 | 3,205 | 3,270 | 3,200 | 3,245 | +45 | +1.4% | 35,800 |
| 2020/06/01 | 3,230 | 3,235 | 3,175 | 3,200 | -50 | -1.5% | 35,500 |
| 2020/05/29 | 3,210 | 3,280 | 3,205 | 3,250 | +50 | +1.6% | 44,200 |
| 2020/05/28 | 3,200 | 3,210 | 3,140 | 3,200 | +35 | +1.1% | 46,500 |
| 2020/05/27 | 3,140 | 3,190 | 3,105 | 3,165 | +25 | +0.8% | 34,600 |
| 2020/05/26 | 3,150 | 3,165 | 3,110 | 3,140 | +35 | +1.1% | 38,600 |
| 2020/05/25 | 3,080 | 3,120 | 3,070 | 3,105 | +45 | +1.5% | 26,100 |
| 2020/05/22 | 3,080 | 3,100 | 3,050 | 3,060 | -55 | -1.8% | 31,600 |
| 2020/05/21 | 3,120 | 3,140 | 3,085 | 3,115 | +30 | +1% | 30,200 |
| 2020/05/20 | 3,060 | 3,100 | 3,055 | 3,085 | +40 | +1.3% | 42,700 |
| 2020/05/19 | 3,085 | 3,085 | 3,005 | 3,045 | +30 | +1% | 43,100 |
| 2020/05/18 | 2,985 | 3,065 | 2,978 | 3,015 | +37 | +1.2% | 45,100 |
| 2020/05/15 | 2,975 | 2,986 | 2,918 | 2,978 | -22 | -0.7% | 59,900 |
| 2020/05/14 | 3,005 | 3,025 | 2,975 | 3,000 | -5 | -0.2% | 44,700 |
| 2020/05/13 | 2,965 | 3,020 | 2,927 | 3,005 | -10 | -0.3% | 52,800 |
| 2020/05/12 | 3,100 | 3,115 | 2,991 | 3,015 | -145 | -4.6% | 89,300 |
1051～
1100
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 | 1.04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% | 3.07% | 11.52倍 | 1.06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 | 0.82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
