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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 2019/12/25 | 3,585 | 3,605 | 3,555 | 3,600 | ±0 | ±0% | 13,600 |
| 2019/12/24 | 3,580 | 3,605 | 3,575 | 3,600 | -5 | -0.1% | 20,200 |
| 2019/12/23 | 3,620 | 3,630 | 3,590 | 3,605 | +10 | +0.3% | 23,200 |
| 2019/12/20 | 3,600 | 3,620 | 3,555 | 3,595 | +15 | +0.4% | 41,100 |
| 2019/12/19 | 3,595 | 3,595 | 3,555 | 3,580 | -20 | -0.6% | 18,900 |
| 2019/12/18 | 3,570 | 3,655 | 3,560 | 3,600 | +40 | +1.1% | 48,900 |
| 2019/12/17 | 3,565 | 3,565 | 3,520 | 3,560 | +25 | +0.7% | 46,300 |
| 2019/12/16 | 3,535 | 3,550 | 3,515 | 3,535 | +10 | +0.3% | 47,100 |
| 2019/12/13 | 3,550 | 3,570 | 3,525 | 3,525 | +30 | +0.9% | 44,600 |
| 2019/12/12 | 3,570 | 3,570 | 3,495 | 3,495 | -60 | -1.7% | 39,800 |
| 2019/12/11 | 3,585 | 3,585 | 3,555 | 3,555 | -15 | -0.4% | 26,500 |
| 2019/12/10 | 3,605 | 3,605 | 3,570 | 3,570 | -35 | -1% | 22,300 |
| 2019/12/09 | 3,625 | 3,630 | 3,605 | 3,605 | +20 | +0.6% | 26,600 |
| 2019/12/06 | 3,585 | 3,585 | 3,560 | 3,585 | +35 | +1% | 33,500 |
| 2019/12/05 | 3,560 | 3,565 | 3,515 | 3,550 | +20 | +0.6% | 58,100 |
| 2019/12/04 | 3,500 | 3,530 | 3,485 | 3,530 | -75 | -2.1% | 135,000 |
| 2019/12/03 | 3,635 | 3,645 | 3,590 | 3,605 | -60 | -1.6% | 64,700 |
| 2019/12/02 | 3,670 | 3,690 | 3,660 | 3,665 | -5 | -0.1% | 33,100 |
1351～
1400
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
