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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,425 | 3,465 | 3,400 | 3,465 | +50 | +1.5% | 50,800 |
| 2019/10/10 | 3,410 | 3,420 | 3,385 | 3,415 | +15 | +0.4% | 26,400 |
| 2019/10/09 | 3,395 | 3,410 | 3,380 | 3,400 | -15 | -0.4% | 54,500 |
| 2019/10/08 | 3,415 | 3,425 | 3,390 | 3,415 | -35 | -1% | 115,400 |
| 2019/10/07 | 3,465 | 3,465 | 3,425 | 3,450 | -10 | -0.3% | 57,300 |
| 2019/10/04 | 3,495 | 3,505 | 3,430 | 3,460 | -35 | -1% | 84,000 |
| 2019/10/03 | 3,505 | 3,510 | 3,480 | 3,495 | -80 | -2.2% | 61,600 |
| 2019/10/02 | 3,475 | 3,585 | 3,475 | 3,575 | +75 | +2.1% | 56,100 |
| 2019/10/01 | 3,460 | 3,500 | 3,440 | 3,500 | +30 | +0.9% | 68,400 |
| 2019/09/30 | 3,500 | 3,515 | 3,460 | 3,470 | -45 | -1.3% | 57,800 |
| 2019/09/27 | 3,555 | 3,555 | 3,490 | 3,515 | -30 | -0.8% | 75,100 |
| 2019/09/26 | 3,540 | 3,575 | 3,535 | 3,545 | -10 | -0.3% | 91,800 |
| 2019/09/25 | 3,580 | 3,580 | 3,535 | 3,555 | -25 | -0.7% | 50,400 |
| 2019/09/24 | 3,635 | 3,645 | 3,580 | 3,580 | -80 | -2.2% | 58,600 |
| 2019/09/20 | 3,680 | 3,700 | 3,650 | 3,660 | -20 | -0.5% | 30,100 |
| 2019/09/19 | 3,620 | 3,685 | 3,600 | 3,680 | +80 | +2.2% | 37,500 |
| 2019/09/18 | 3,625 | 3,625 | 3,575 | 3,600 | ±0 | ±0% | 20,000 |
| 2019/09/17 | 3,625 | 3,625 | 3,560 | 3,600 | -15 | -0.4% | 39,400 |
| 2019/09/13 | 3,660 | 3,670 | 3,615 | 3,615 | -25 | -0.7% | 70,900 |
| 2019/09/12 | 3,645 | 3,675 | 3,615 | 3,640 | +15 | +0.4% | 36,800 |
| 2019/09/11 | 3,585 | 3,625 | 3,570 | 3,625 | +35 | +1% | 45,700 |
| 2019/09/10 | 3,635 | 3,665 | 3,580 | 3,590 | -40 | -1.1% | 31,300 |
| 2019/09/09 | 3,595 | 3,630 | 3,575 | 3,630 | +50 | +1.4% | 17,900 |
| 2019/09/06 | 3,630 | 3,630 | 3,570 | 3,580 | -65 | -1.8% | 25,700 |
| 2019/09/05 | 3,595 | 3,690 | 3,595 | 3,645 | +50 | +1.4% | 38,300 |
| 2019/09/04 | 3,570 | 3,610 | 3,560 | 3,595 | -10 | -0.3% | 26,700 |
| 2019/09/03 | 3,570 | 3,625 | 3,570 | 3,605 | +10 | +0.3% | 39,600 |
| 2019/09/02 | 3,605 | 3,625 | 3,585 | 3,595 | -60 | -1.6% | 24,800 |
| 2019/08/30 | 3,620 | 3,675 | 3,595 | 3,655 | +55 | +1.5% | 53,600 |
| 2019/08/29 | 3,565 | 3,600 | 3,510 | 3,600 | +35 | +1% | 37,000 |
| 2019/08/28 | 3,620 | 3,635 | 3,550 | 3,565 | -60 | -1.7% | 25,000 |
| 2019/08/27 | 3,600 | 3,660 | 3,600 | 3,625 | +55 | +1.5% | 38,200 |
| 2019/08/26 | 3,520 | 3,585 | 3,520 | 3,570 | -60 | -1.7% | 47,200 |
| 2019/08/23 | 3,655 | 3,665 | 3,595 | 3,630 | -20 | -0.5% | 27,500 |
| 2019/08/22 | 3,630 | 3,650 | 3,590 | 3,650 | +20 | +0.6% | 17,800 |
| 2019/08/21 | 3,595 | 3,630 | 3,590 | 3,630 | +10 | +0.3% | 18,000 |
| 2019/08/20 | 3,600 | 3,620 | 3,565 | 3,620 | +15 | +0.4% | 39,800 |
| 2019/08/19 | 3,615 | 3,625 | 3,565 | 3,605 | +5 | +0.1% | 35,000 |
| 2019/08/16 | 3,555 | 3,605 | 3,535 | 3,600 | +30 | +0.8% | 63,900 |
| 2019/08/15 | 3,590 | 3,590 | 3,525 | 3,570 | -90 | -2.5% | 44,000 |
| 2019/08/14 | 3,740 | 3,745 | 3,645 | 3,660 | -55 | -1.5% | 65,600 |
| 2019/08/13 | 3,750 | 3,770 | 3,690 | 3,715 | -105 | -2.7% | 55,200 |
| 2019/08/09 | 3,790 | 3,825 | 3,760 | 3,820 | +45 | +1.2% | 33,400 |
| 2019/08/08 | 3,730 | 3,800 | 3,720 | 3,775 | +30 | +0.8% | 33,100 |
| 2019/08/07 | 3,740 | 3,770 | 3,685 | 3,745 | ±0 | ±0% | 45,200 |
| 2019/08/06 | 3,630 | 3,745 | 3,610 | 3,745 | -5 | -0.1% | 45,300 |
| 2019/08/05 | 3,740 | 3,755 | 3,680 | 3,750 | -45 | -1.2% | 64,800 |
| 2019/08/02 | 3,845 | 3,850 | 3,740 | 3,795 | -120 | -3.1% | 73,000 |
| 2019/08/01 | 3,900 | 3,915 | 3,815 | 3,915 | +15 | +0.4% | 51,400 |
| 2019/07/31 | 3,990 | 4,025 | 3,900 | 3,900 | -210 | -5.1% | 76,700 |
1251～
1300
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
