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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 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 |
| 2019/05/20 | 3,780 | 3,800 | 3,745 | 3,755 | -25 | -0.7% | 25,600 |
| 2019/05/17 | 3,780 | 3,795 | 3,760 | 3,780 | +20 | +0.5% | 51,000 |
| 2019/05/16 | 3,765 | 3,770 | 3,660 | 3,760 | +5 | +0.1% | 70,600 |
| 2019/05/15 | 3,720 | 3,755 | 3,645 | 3,755 | +15 | +0.4% | 77,100 |
| 2019/05/14 | 3,750 | 3,770 | 3,680 | 3,740 | -105 | -2.7% | 106,400 |
| 2019/05/13 | 3,885 | 3,905 | 3,805 | 3,845 | -50 | -1.3% | 66,200 |
| 2019/05/10 | 3,925 | 3,995 | 3,765 | 3,895 | +5 | +0.1% | 156,500 |
| 2019/05/09 | 3,950 | 3,950 | 3,835 | 3,890 | -90 | -2.3% | 89,500 |
| 2019/05/08 | 4,065 | 4,065 | 3,950 | 3,980 | -100 | -2.5% | 45,000 |
| 2019/05/07 | 4,105 | 4,140 | 4,075 | 4,080 | -25 | -0.6% | 44,400 |
| 2019/04/26 | 4,115 | 4,120 | 4,065 | 4,105 | -50 | -1.2% | 36,000 |
| 2019/04/25 | 4,130 | 4,185 | 4,120 | 4,155 | +40 | +1% | 38,200 |
| 2019/04/24 | 4,195 | 4,210 | 4,115 | 4,115 | -80 | -1.9% | 30,100 |
| 2019/04/23 | 4,175 | 4,230 | 4,150 | 4,195 | +30 | +0.7% | 39,700 |
1301～
1350
件表示中 / 5809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 | 120,500円 | +3.9% | +5.1% | 2.90% | 10.37倍 | 1.04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 |
| サカイ引越 | 240,900円 | +3.0% | +1.7% | 3.07% | 11.52倍 | 1.06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 | 240,200円 | +4.2% | +3.8% | 2.91% | 9.09倍 | 1.13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 | 579,000円 | +9.8% | +6.0% | 2.76% | 10.94倍 | 0.57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 |
| 山陽電 | 201,700円 | -3.0% | -19.2% | 1.49% | 17.83倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム
