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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,180 | 4,180 | 3,985 | 4,110 | +20 | +0.5% | 62,600 |
| 2019/07/29 | 4,050 | 4,160 | 4,050 | 4,090 | +25 | +0.6% | 43,600 |
| 2019/07/26 | 4,015 | 4,120 | 4,015 | 4,065 | +35 | +0.9% | 38,700 |
| 2019/07/25 | 3,980 | 4,060 | 3,970 | 4,030 | +45 | +1.1% | 25,800 |
| 2019/07/24 | 3,985 | 4,010 | 3,950 | 3,985 | ±0 | ±0% | 45,300 |
| 2019/07/23 | 3,895 | 4,020 | 3,890 | 3,985 | +90 | +2.3% | 62,000 |
| 2019/07/22 | 3,935 | 3,945 | 3,895 | 3,895 | -25 | -0.6% | 48,500 |
| 2019/07/19 | 3,785 | 3,920 | 3,765 | 3,920 | +135 | +3.6% | 43,500 |
| 2019/07/18 | 3,920 | 3,920 | 3,770 | 3,785 | -130 | -3.3% | 63,200 |
| 2019/07/17 | 3,880 | 3,925 | 3,860 | 3,915 | +45 | +1.2% | 56,300 |
| 2019/07/16 | 3,865 | 3,890 | 3,855 | 3,870 | ±0 | ±0% | 37,000 |
| 2019/07/12 | 3,845 | 3,905 | 3,845 | 3,870 | +30 | +0.8% | 44,600 |
| 2019/07/11 | 3,820 | 3,880 | 3,810 | 3,840 | +15 | +0.4% | 40,400 |
| 2019/07/10 | 3,825 | 3,840 | 3,765 | 3,825 | -5 | -0.1% | 46,000 |
| 2019/07/09 | 3,825 | 3,855 | 3,810 | 3,830 | +30 | +0.8% | 24,700 |
| 2019/07/08 | 3,840 | 3,895 | 3,790 | 3,800 | -45 | -1.2% | 41,400 |
| 2019/07/05 | 3,810 | 3,845 | 3,800 | 3,845 | +10 | +0.3% | 18,200 |
| 2019/07/04 | 3,785 | 3,845 | 3,785 | 3,835 | +50 | +1.3% | 22,100 |
| 2019/07/03 | 3,770 | 3,825 | 3,760 | 3,785 | -20 | -0.5% | 27,800 |
| 2019/07/02 | 3,835 | 3,845 | 3,780 | 3,805 | -35 | -0.9% | 28,700 |
| 2019/07/01 | 3,850 | 3,865 | 3,790 | 3,840 | +40 | +1.1% | 51,600 |
| 2019/06/28 | 3,770 | 3,835 | 3,755 | 3,800 | +40 | +1.1% | 66,200 |
| 2019/06/27 | 3,710 | 3,760 | 3,695 | 3,760 | +80 | +2.2% | 57,500 |
| 2019/06/26 | 3,705 | 3,720 | 3,680 | 3,680 | -70 | -1.9% | 66,700 |
| 2019/06/25 | 3,695 | 3,825 | 3,695 | 3,750 | +55 | +1.5% | 37,500 |
| 2019/06/24 | 3,720 | 3,720 | 3,690 | 3,695 | -30 | -0.8% | 54,700 |
| 2019/06/21 | 3,755 | 3,755 | 3,705 | 3,725 | -35 | -0.9% | 47,200 |
| 2019/06/20 | 3,795 | 3,795 | 3,745 | 3,760 | -30 | -0.8% | 98,300 |
| 2019/06/19 | 3,760 | 3,800 | 3,735 | 3,790 | +75 | +2% | 31,000 |
| 2019/06/18 | 3,800 | 3,835 | 3,705 | 3,715 | -90 | -2.4% | 33,900 |
| 2019/06/17 | 3,810 | 3,810 | 3,765 | 3,805 | +10 | +0.3% | 27,700 |
| 2019/06/14 | 3,750 | 3,810 | 3,725 | 3,795 | +55 | +1.5% | 29,500 |
| 2019/06/13 | 3,810 | 3,820 | 3,705 | 3,740 | -135 | -3.5% | 53,600 |
| 2019/06/12 | 3,850 | 3,935 | 3,830 | 3,875 | +15 | +0.4% | 41,100 |
| 2019/06/11 | 3,795 | 3,865 | 3,775 | 3,860 | +65 | +1.7% | 41,600 |
| 2019/06/10 | 3,785 | 3,810 | 3,755 | 3,795 | +70 | +1.9% | 57,500 |
| 2019/06/07 | 3,715 | 3,770 | 3,695 | 3,725 | +45 | +1.2% | 57,400 |
| 2019/06/06 | 3,730 | 3,755 | 3,680 | 3,680 | -65 | -1.7% | 35,600 |
| 2019/06/05 | 3,680 | 3,755 | 3,680 | 3,745 | +125 | +3.5% | 57,800 |
| 2019/06/04 | 3,615 | 3,625 | 3,570 | 3,620 | +10 | +0.3% | 41,200 |
| 2019/06/03 | 3,600 | 3,615 | 3,540 | 3,610 | -5 | -0.1% | 44,700 |
| 2019/05/31 | 3,595 | 3,625 | 3,565 | 3,615 | +5 | +0.1% | 39,600 |
| 2019/05/30 | 3,620 | 3,620 | 3,575 | 3,610 | -20 | -0.6% | 41,900 |
| 2019/05/29 | 3,680 | 3,710 | 3,610 | 3,630 | -100 | -2.7% | 63,800 |
| 2019/05/28 | 3,730 | 3,735 | 3,705 | 3,730 | +15 | +0.4% | 37,100 |
| 2019/05/27 | 3,695 | 3,725 | 3,665 | 3,715 | +10 | +0.3% | 24,900 |
| 2019/05/24 | 3,695 | 3,730 | 3,665 | 3,705 | -10 | -0.3% | 34,100 |
| 2019/05/23 | 3,745 | 3,745 | 3,695 | 3,715 | ±0 | ±0% | 19,900 |
| 2019/05/22 | 3,750 | 3,750 | 3,695 | 3,715 | +10 | +0.3% | 33,300 |
| 2019/05/21 | 3,750 | 3,780 | 3,690 | 3,705 | -50 | -1.3% | 24,900 |
1301～
1350
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
