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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 2,357 | 2,387 | 2,208 | 2,341 | -116 | -4.7% | 96,800 |
2020/03/12 | 2,535 | 2,543 | 2,425 | 2,457 | -112 | -4.4% | 81,600 |
2020/03/11 | 2,613 | 2,659 | 2,564 | 2,569 | -52 | -2% | 72,300 |
2020/03/10 | 2,501 | 2,630 | 2,460 | 2,621 | +61 | +2.4% | 61,900 |
2020/03/09 | 2,608 | 2,634 | 2,541 | 2,560 | -120 | -4.5% | 90,900 |
2020/03/06 | 2,759 | 2,776 | 2,657 | 2,680 | -164 | -5.8% | 98,200 |
2020/03/05 | 2,860 | 2,860 | 2,819 | 2,844 | +48 | +1.7% | 42,500 |
2020/03/04 | 2,769 | 2,833 | 2,742 | 2,796 | -23 | -0.8% | 83,800 |
2020/03/03 | 2,903 | 2,952 | 2,813 | 2,819 | -50 | -1.7% | 89,600 |
2020/03/02 | 2,765 | 2,900 | 2,762 | 2,869 | +54 | +1.9% | 93,000 |
2020/02/28 | 2,844 | 2,858 | 2,793 | 2,815 | -89 | -3.1% | 122,200 |
2020/02/27 | 2,958 | 2,958 | 2,879 | 2,904 | -75 | -2.5% | 101,700 |
2020/02/26 | 2,952 | 2,984 | 2,926 | 2,979 | -21 | -0.7% | 82,500 |
2020/02/25 | 3,000 | 3,045 | 2,985 | 3,000 | -170 | -5.4% | 104,800 |
2020/02/21 | 3,155 | 3,195 | 3,155 | 3,170 | ±0 | ±0% | 36,800 |
2020/02/20 | 3,185 | 3,220 | 3,155 | 3,170 | -20 | -0.6% | 46,800 |
2020/02/19 | 3,190 | 3,215 | 3,160 | 3,190 | -30 | -0.9% | 70,300 |
2020/02/18 | 3,290 | 3,295 | 3,200 | 3,220 | -90 | -2.7% | 46,500 |
2020/02/17 | 3,360 | 3,360 | 3,295 | 3,310 | -60 | -1.8% | 34,100 |
2020/02/14 | 3,410 | 3,425 | 3,350 | 3,370 | -75 | -2.2% | 29,500 |
2020/02/13 | 3,455 | 3,465 | 3,420 | 3,445 | +10 | +0.3% | 24,800 |
2020/02/12 | 3,450 | 3,470 | 3,410 | 3,435 | -10 | -0.3% | 26,200 |
2020/02/10 | 3,480 | 3,480 | 3,425 | 3,445 | -35 | -1% | 27,100 |
2020/02/07 | 3,550 | 3,550 | 3,460 | 3,480 | -15 | -0.4% | 28,900 |
2020/02/06 | 3,430 | 3,530 | 3,420 | 3,495 | +75 | +2.2% | 39,900 |
2020/02/05 | 3,400 | 3,445 | 3,370 | 3,420 | +55 | +1.6% | 35,400 |
2020/02/04 | 3,345 | 3,365 | 3,310 | 3,365 | +40 | +1.2% | 24,000 |
2020/02/03 | 3,295 | 3,380 | 3,275 | 3,325 | +5 | +0.2% | 41,500 |
2020/01/31 | 3,295 | 3,380 | 3,295 | 3,320 | -20 | -0.6% | 68,800 |
2020/01/30 | 3,430 | 3,430 | 3,305 | 3,340 | -60 | -1.8% | 48,100 |
2020/01/29 | 3,430 | 3,455 | 3,370 | 3,400 | -40 | -1.2% | 35,300 |
2020/01/28 | 3,380 | 3,450 | 3,350 | 3,440 | +60 | +1.8% | 78,800 |
2020/01/27 | 3,500 | 3,515 | 3,380 | 3,380 | -195 | -5.5% | 89,700 |
2020/01/24 | 3,610 | 3,635 | 3,555 | 3,575 | +25 | +0.7% | 55,000 |
2020/01/23 | 3,550 | 3,565 | 3,530 | 3,550 | -10 | -0.3% | 36,800 |
2020/01/22 | 3,575 | 3,575 | 3,550 | 3,560 | -10 | -0.3% | 22,300 |
2020/01/21 | 3,545 | 3,585 | 3,540 | 3,570 | ±0 | ±0% | 27,900 |
2020/01/20 | 3,605 | 3,605 | 3,560 | 3,570 | -5 | -0.1% | 22,800 |
2020/01/17 | 3,500 | 3,590 | 3,500 | 3,575 | +85 | +2.4% | 59,000 |
2020/01/16 | 3,535 | 3,540 | 3,475 | 3,490 | -50 | -1.4% | 38,000 |
2020/01/15 | 3,530 | 3,545 | 3,495 | 3,540 | +30 | +0.9% | 32,000 |
2020/01/14 | 3,545 | 3,565 | 3,500 | 3,510 | -30 | -0.8% | 44,000 |
2020/01/10 | 3,590 | 3,600 | 3,535 | 3,540 | -20 | -0.6% | 22,300 |
2020/01/09 | 3,585 | 3,585 | 3,535 | 3,560 | +45 | +1.3% | 14,400 |
2020/01/08 | 3,545 | 3,555 | 3,505 | 3,515 | -75 | -2.1% | 48,500 |
2020/01/07 | 3,535 | 3,595 | 3,535 | 3,590 | +85 | +2.4% | 17,800 |
2020/01/06 | 3,545 | 3,545 | 3,500 | 3,505 | -80 | -2.2% | 41,100 |
2019/12/30 | 3,625 | 3,625 | 3,585 | 3,585 | -40 | -1.1% | 22,000 |
2019/12/27 | 3,620 | 3,635 | 3,585 | 3,625 | +30 | +0.8% | 16,200 |
2019/12/26 | 3,615 | 3,615 | 3,570 | 3,595 | -5 | -0.1% | 19,900 |
1151~
1200
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