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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 3,040 | 3,200 | 3,040 | 3,160 | +130 | +4.3% | 44,400 |
2020/05/08 | 3,000 | 3,065 | 3,000 | 3,030 | +69 | +2.3% | 49,300 |
2020/05/07 | 2,850 | 2,979 | 2,850 | 2,961 | +74 | +2.6% | 60,500 |
2020/05/01 | 2,920 | 2,946 | 2,875 | 2,887 | -69 | -2.3% | 40,200 |
2020/04/30 | 2,972 | 2,992 | 2,950 | 2,956 | +63 | +2.2% | 63,300 |
2020/04/28 | 2,862 | 2,893 | 2,830 | 2,893 | +31 | +1.1% | 33,100 |
2020/04/27 | 2,817 | 2,864 | 2,802 | 2,862 | +49 | +1.7% | 49,000 |
2020/04/24 | 2,828 | 2,831 | 2,787 | 2,813 | -19 | -0.7% | 39,500 |
2020/04/23 | 2,809 | 2,842 | 2,797 | 2,832 | +17 | +0.6% | 63,400 |
2020/04/22 | 2,765 | 2,815 | 2,736 | 2,815 | +17 | +0.6% | 48,300 |
2020/04/21 | 2,779 | 2,820 | 2,761 | 2,798 | -22 | -0.8% | 42,700 |
2020/04/20 | 2,840 | 2,855 | 2,775 | 2,820 | -8 | -0.3% | 55,800 |
2020/04/17 | 2,876 | 2,896 | 2,797 | 2,828 | +2 | +0.1% | 62,100 |
2020/04/16 | 2,730 | 2,832 | 2,727 | 2,826 | +109 | +4% | 66,400 |
2020/04/15 | 2,694 | 2,752 | 2,667 | 2,717 | -5 | -0.2% | 57,600 |
2020/04/14 | 2,688 | 2,737 | 2,655 | 2,722 | +33 | +1.2% | 26,500 |
2020/04/13 | 2,713 | 2,713 | 2,671 | 2,689 | -24 | -0.9% | 24,500 |
2020/04/10 | 2,677 | 2,731 | 2,623 | 2,713 | +55 | +2.1% | 29,000 |
2020/04/09 | 2,696 | 2,707 | 2,612 | 2,658 | -22 | -0.8% | 28,700 |
2020/04/08 | 2,650 | 2,730 | 2,622 | 2,680 | +31 | +1.2% | 62,100 |
2020/04/07 | 2,598 | 2,669 | 2,567 | 2,649 | +100 | +3.9% | 47,700 |
2020/04/06 | 2,455 | 2,566 | 2,455 | 2,549 | +44 | +1.8% | 63,600 |
2020/04/03 | 2,559 | 2,620 | 2,485 | 2,505 | -55 | -2.1% | 30,400 |
2020/04/02 | 2,548 | 2,616 | 2,545 | 2,560 | -38 | -1.5% | 49,600 |
2020/04/01 | 2,556 | 2,714 | 2,555 | 2,598 | -34 | -1.3% | 71,200 |
2020/03/31 | 2,701 | 2,701 | 2,597 | 2,632 | -63 | -2.3% | 45,000 |
2020/03/30 | 2,710 | 2,710 | 2,573 | 2,695 | -41 | -1.5% | 57,000 |
2020/03/27 | 2,622 | 2,768 | 2,590 | 2,736 | +196 | +7.7% | 112,600 |
2020/03/26 | 2,568 | 2,588 | 2,474 | 2,540 | -85 | -3.2% | 87,800 |
2020/03/25 | 2,749 | 2,752 | 2,532 | 2,625 | +26 | +1% | 86,300 |
2020/03/24 | 2,525 | 2,633 | 2,525 | 2,599 | +89 | +3.5% | 89,200 |
2020/03/23 | 2,325 | 2,572 | 2,275 | 2,510 | +245 | +10.8% | 156,100 |
2020/03/19 | 2,426 | 2,480 | 2,238 | 2,265 | -119 | -5% | 111,700 |
2020/03/18 | 2,521 | 2,598 | 2,371 | 2,384 | -113 | -4.5% | 90,400 |
2020/03/17 | 2,324 | 2,520 | 2,300 | 2,497 | +106 | +4.4% | 82,500 |
2020/03/16 | 2,394 | 2,489 | 2,356 | 2,391 | +50 | +2.1% | 49,600 |
1101~
1150
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