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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 2,899 | 2,924 | 2,895 | 2,922 | +15 | +0.5% | 27,000 |
| 2020/12/09 | 2,908 | 2,912 | 2,887 | 2,907 | +5 | +0.2% | 22,800 |
| 2020/12/08 | 2,870 | 2,904 | 2,865 | 2,902 | +30 | +1% | 49,700 |
| 2020/12/07 | 2,953 | 2,962 | 2,855 | 2,872 | -81 | -2.7% | 56,700 |
| 2020/12/04 | 2,981 | 2,986 | 2,914 | 2,953 | -43 | -1.4% | 30,400 |
| 2020/12/03 | 2,982 | 3,020 | 2,981 | 2,996 | +14 | +0.5% | 33,300 |
| 2020/12/02 | 2,972 | 3,000 | 2,927 | 2,982 | +44 | +1.5% | 64,100 |
| 2020/12/01 | 2,962 | 2,980 | 2,914 | 2,938 | +17 | +0.6% | 80,300 |
| 2020/11/30 | 3,045 | 3,075 | 2,921 | 2,921 | -139 | -4.5% | 75,900 |
| 2020/11/27 | 3,040 | 3,065 | 3,030 | 3,060 | +20 | +0.7% | 71,800 |
| 2020/11/26 | 3,025 | 3,040 | 2,990 | 3,040 | +35 | +1.2% | 37,400 |
| 2020/11/25 | 3,035 | 3,050 | 2,989 | 3,005 | -30 | -1% | 35,900 |
| 2020/11/24 | 3,120 | 3,120 | 3,030 | 3,035 | ±0 | ±0% | 25,400 |
| 2020/11/20 | 3,030 | 3,055 | 3,015 | 3,035 | ±0 | ±0% | 23,400 |
| 2020/11/19 | 3,015 | 3,035 | 2,994 | 3,035 | -20 | -0.7% | 25,000 |
| 2020/11/18 | 3,095 | 3,100 | 3,055 | 3,055 | -30 | -1% | 31,100 |
| 2020/11/17 | 3,100 | 3,115 | 3,055 | 3,085 | -15 | -0.5% | 22,400 |
| 2020/11/16 | 3,070 | 3,115 | 3,065 | 3,100 | +50 | +1.6% | 35,400 |
| 2020/11/13 | 3,070 | 3,080 | 3,015 | 3,050 | -60 | -1.9% | 40,600 |
| 2020/11/12 | 3,170 | 3,170 | 3,095 | 3,110 | -75 | -2.4% | 30,100 |
| 2020/11/11 | 3,175 | 3,225 | 3,150 | 3,185 | +35 | +1.1% | 34,900 |
| 2020/11/10 | 3,185 | 3,215 | 3,130 | 3,150 | +35 | +1.1% | 48,400 |
| 2020/11/09 | 3,120 | 3,120 | 3,035 | 3,115 | +25 | +0.8% | 39,300 |
| 2020/11/06 | 3,105 | 3,105 | 3,055 | 3,090 | -5 | -0.2% | 26,200 |
| 2020/11/05 | 3,095 | 3,105 | 3,040 | 3,095 | ±0 | ±0% | 36,000 |
| 2020/11/04 | 3,050 | 3,105 | 3,015 | 3,095 | +99 | +3.3% | 50,000 |
| 2020/11/02 | 2,955 | 3,035 | 2,950 | 2,996 | +46 | +1.6% | 45,500 |
| 2020/10/30 | 3,020 | 3,020 | 2,925 | 2,950 | -70 | -2.3% | 42,700 |
| 2020/10/29 | 3,005 | 3,040 | 2,963 | 3,020 | -55 | -1.8% | 51,300 |
| 2020/10/28 | 3,090 | 3,110 | 3,050 | 3,075 | -30 | -1% | 33,200 |
| 2020/10/27 | 3,100 | 3,130 | 3,070 | 3,105 | -20 | -0.6% | 25,500 |
| 2020/10/26 | 3,160 | 3,180 | 3,120 | 3,125 | -35 | -1.1% | 19,400 |
| 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 |
1151～
1200
件表示中 / 6005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 | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94倍 | 1.25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 |
| ＳＢＳＨＤ | 346,500円 | +8.2% | +8.9% | 2.45% | 12.29倍 | 1.56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 |
| サカイ引越 | 291,500円 | +3.7% | +1.7% | 3.36% | 13.29倍 | 1.24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 |
| 富士急 | 209,300円 | +5.0% | +4.0% | 1.43% | 20.97倍 | 3.11倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| ゼ ロ | 322,500円 | -1.9% | +0.9% | 4.35% | 7.51倍 | 1.26倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム
