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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 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 |
| 2019/04/22 | 4,165 | 4,190 | 4,130 | 4,165 | +10 | +0.2% | 19,100 |
| 2019/04/19 | 4,210 | 4,210 | 4,100 | 4,155 | -45 | -1.1% | 45,500 |
| 2019/04/18 | 4,335 | 4,340 | 4,200 | 4,200 | -135 | -3.1% | 35,400 |
| 2019/04/17 | 4,320 | 4,335 | 4,280 | 4,335 | +15 | +0.3% | 59,100 |
| 2019/04/16 | 4,345 | 4,385 | 4,310 | 4,320 | -20 | -0.5% | 29,400 |
| 2019/04/15 | 4,340 | 4,375 | 4,300 | 4,340 | +25 | +0.6% | 55,800 |
| 2019/04/12 | 4,350 | 4,355 | 4,280 | 4,315 | ±0 | ±0% | 25,200 |
| 2019/04/11 | 4,360 | 4,360 | 4,295 | 4,315 | -20 | -0.5% | 29,600 |
| 2019/04/10 | 4,335 | 4,375 | 4,330 | 4,335 | -110 | -2.5% | 22,000 |
| 2019/04/09 | 4,450 | 4,465 | 4,390 | 4,445 | +100 | +2.3% | 42,900 |
| 2019/04/08 | 4,405 | 4,405 | 4,305 | 4,345 | -15 | -0.3% | 38,700 |
| 2019/04/05 | 4,405 | 4,415 | 4,330 | 4,360 | -45 | -1% | 29,200 |
| 2019/04/04 | 4,500 | 4,525 | 4,380 | 4,405 | -95 | -2.1% | 39,500 |
| 2019/04/03 | 4,340 | 4,505 | 4,340 | 4,500 | +160 | +3.7% | 53,200 |
| 2019/04/02 | 4,515 | 4,590 | 4,305 | 4,340 | -105 | -2.4% | 55,800 |
| 2019/04/01 | 4,285 | 4,465 | 4,260 | 4,445 | +195 | +4.6% | 71,500 |
| 2019/03/29 | 4,360 | 4,385 | 4,240 | 4,250 | -95 | -2.2% | 46,400 |
| 2019/03/28 | 4,350 | 4,355 | 4,280 | 4,345 | -15 | -0.3% | 46,200 |
| 2019/03/27 | 4,355 | 4,425 | 4,345 | 4,360 | -65 | -1.5% | 46,200 |
| 2019/03/26 | 4,290 | 4,425 | 4,290 | 4,425 | +200 | +4.7% | 52,500 |
| 2019/03/25 | 4,195 | 4,255 | 4,170 | 4,225 | -95 | -2.2% | 32,400 |
| 2019/03/22 | 4,325 | 4,365 | 4,295 | 4,320 | -5 | -0.1% | 39,500 |
| 2019/03/20 | 4,275 | 4,340 | 4,260 | 4,325 | +50 | +1.2% | 56,900 |
| 2019/03/19 | 4,245 | 4,305 | 4,215 | 4,275 | -85 | -1.9% | 61,200 |
| 2019/03/18 | 4,370 | 4,395 | 4,290 | 4,360 | +25 | +0.6% | 102,400 |
| 2019/03/15 | 4,330 | 4,445 | 4,280 | 4,335 | -20 | -0.5% | 110,700 |
| 2019/03/14 | 4,360 | 4,365 | 4,255 | 4,355 | ±0 | ±0% | 50,400 |
| 2019/03/13 | 4,150 | 4,385 | 4,145 | 4,355 | +185 | +4.4% | 90,000 |
| 2019/03/12 | 4,205 | 4,220 | 4,135 | 4,170 | +5 | +0.1% | 74,000 |
| 2019/03/11 | 4,145 | 4,165 | 4,095 | 4,165 | +45 | +1.1% | 41,200 |
| 2019/03/08 | 4,175 | 4,200 | 4,080 | 4,120 | -145 | -3.4% | 64,700 |
| 2019/03/07 | 4,170 | 4,335 | 4,155 | 4,265 | +60 | +1.4% | 88,200 |
| 2019/03/06 | 4,255 | 4,305 | 4,185 | 4,205 | -70 | -1.6% | 72,500 |
| 2019/03/05 | 4,245 | 4,310 | 4,230 | 4,275 | -20 | -0.5% | 80,400 |
| 2019/03/04 | 4,380 | 4,390 | 4,260 | 4,295 | -95 | -2.2% | 86,200 |
| 2019/03/01 | 4,550 | 4,560 | 4,360 | 4,390 | -145 | -3.2% | 139,400 |
1351～
1400
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
