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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,510 | 4,590 | 4,490 | 4,535 | +40 | +0.9% | 73,800 |
| 2019/02/27 | 4,640 | 4,650 | 4,485 | 4,495 | -150 | -3.2% | 78,600 |
| 2019/02/26 | 4,550 | 4,680 | 4,520 | 4,645 | +75 | +1.6% | 100,100 |
| 2019/02/25 | 4,510 | 4,645 | 4,510 | 4,570 | +95 | +2.1% | 123,300 |
| 2019/02/22 | 4,400 | 4,520 | 4,390 | 4,475 | +95 | +2.2% | 145,100 |
| 2019/02/21 | 4,255 | 4,405 | 4,225 | 4,380 | +130 | +3.1% | 63,500 |
| 2019/02/20 | 4,260 | 4,315 | 4,220 | 4,250 | -10 | -0.2% | 42,400 |
| 2019/02/19 | 4,160 | 4,290 | 4,145 | 4,260 | +70 | +1.7% | 57,300 |
| 2019/02/18 | 4,080 | 4,200 | 4,070 | 4,190 | +160 | +4% | 47,700 |
| 2019/02/15 | 4,000 | 4,045 | 3,955 | 4,030 | +10 | +0.2% | 46,700 |
| 2019/02/14 | 3,920 | 4,020 | 3,895 | 4,020 | +110 | +2.8% | 56,300 |
| 2019/02/13 | 3,950 | 3,950 | 3,850 | 3,910 | -40 | -1% | 46,300 |
| 2019/02/12 | 3,850 | 3,950 | 3,850 | 3,950 | +135 | +3.5% | 62,500 |
| 2019/02/08 | 3,760 | 3,830 | 3,750 | 3,815 | +15 | +0.4% | 31,200 |
| 2019/02/07 | 3,810 | 3,845 | 3,715 | 3,800 | -60 | -1.6% | 54,500 |
| 2019/02/06 | 3,890 | 3,900 | 3,855 | 3,860 | -15 | -0.4% | 17,400 |
| 2019/02/05 | 3,800 | 3,885 | 3,800 | 3,875 | +75 | +2% | 32,600 |
| 2019/02/04 | 3,770 | 3,820 | 3,765 | 3,800 | +40 | +1.1% | 40,400 |
| 2019/02/01 | 3,845 | 3,905 | 3,760 | 3,760 | -130 | -3.3% | 48,400 |
| 2019/01/31 | 3,915 | 3,930 | 3,870 | 3,890 | +5 | +0.1% | 41,000 |
| 2019/01/30 | 3,795 | 3,935 | 3,790 | 3,885 | +35 | +0.9% | 73,800 |
| 2019/01/29 | 3,620 | 3,860 | 3,600 | 3,850 | +290 | +8.1% | 112,100 |
| 2019/01/28 | 3,585 | 3,590 | 3,540 | 3,560 | -30 | -0.8% | 44,200 |
| 2019/01/25 | 3,620 | 3,650 | 3,585 | 3,590 | -45 | -1.2% | 41,300 |
| 2019/01/24 | 3,615 | 3,665 | 3,580 | 3,635 | +20 | +0.6% | 33,800 |
| 2019/01/23 | 3,585 | 3,620 | 3,465 | 3,615 | -30 | -0.8% | 55,300 |
| 2019/01/22 | 3,655 | 3,670 | 3,595 | 3,645 | ±0 | ±0% | 49,500 |
| 2019/01/21 | 3,700 | 3,710 | 3,640 | 3,645 | -40 | -1.1% | 52,900 |
| 2019/01/18 | 3,705 | 3,725 | 3,685 | 3,685 | -35 | -0.9% | 50,300 |
| 2019/01/17 | 3,730 | 3,755 | 3,685 | 3,720 | -5 | -0.1% | 35,300 |
| 2019/01/16 | 3,765 | 3,785 | 3,710 | 3,725 | -35 | -0.9% | 26,900 |
| 2019/01/15 | 3,640 | 3,770 | 3,635 | 3,760 | +50 | +1.3% | 59,100 |
| 2019/01/11 | 3,810 | 3,810 | 3,680 | 3,710 | -60 | -1.6% | 51,000 |
| 2019/01/10 | 3,750 | 3,800 | 3,735 | 3,770 | +20 | +0.5% | 55,000 |
| 2019/01/09 | 3,785 | 3,795 | 3,735 | 3,750 | -20 | -0.5% | 47,800 |
| 2019/01/08 | 3,805 | 3,815 | 3,740 | 3,770 | -70 | -1.8% | 52,000 |
| 2019/01/07 | 3,960 | 4,005 | 3,825 | 3,840 | -5 | -0.1% | 88,900 |
| 2019/01/04 | 3,805 | 3,970 | 3,800 | 3,845 | +50 | +1.3% | 134,900 |
| 2018/12/28 | 3,820 | 3,880 | 3,765 | 3,795 | +80 | +2.2% | 62,300 |
| 2018/12/27 | 3,700 | 3,785 | 3,685 | 3,715 | +120 | +3.3% | 67,200 |
| 2018/12/26 | 3,510 | 3,595 | 3,510 | 3,595 | +65 | +1.8% | 86,600 |
| 2018/12/25 | 3,585 | 3,585 | 3,435 | 3,530 | -125 | -3.4% | 65,200 |
| 2018/12/21 | 3,700 | 3,710 | 3,625 | 3,655 | +10 | +0.3% | 68,800 |
| 2018/12/20 | 3,710 | 3,740 | 3,625 | 3,645 | -65 | -1.8% | 71,800 |
| 2018/12/19 | 3,705 | 3,740 | 3,685 | 3,710 | -10 | -0.3% | 23,800 |
| 2018/12/18 | 3,745 | 3,760 | 3,655 | 3,720 | -30 | -0.8% | 61,000 |
| 2018/12/17 | 3,755 | 3,800 | 3,745 | 3,750 | -5 | -0.1% | 37,000 |
| 2018/12/14 | 3,845 | 3,865 | 3,750 | 3,755 | -100 | -2.6% | 53,300 |
| 2018/12/13 | 3,850 | 3,860 | 3,790 | 3,855 | +40 | +1% | 23,100 |
| 2018/12/12 | 3,770 | 3,835 | 3,765 | 3,815 | +80 | +2.1% | 22,100 |
1401～
1450
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
