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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,135 | 4,240 | 4,130 | 4,130 | -5 | -0.1% | 60,800 |
| 2018/09/27 | 4,145 | 4,235 | 4,065 | 4,135 | +60 | +1.5% | 41,000 |
| 2018/09/26 | 4,070 | 4,170 | 4,065 | 4,075 | -90 | -2.2% | 44,900 |
| 2018/09/25 | 4,050 | 4,180 | 4,015 | 4,165 | +85 | +2.1% | 47,400 |
| 2018/09/21 | 4,115 | 4,195 | 4,080 | 4,080 | -65 | -1.6% | 70,800 |
| 2018/09/20 | 4,120 | 4,235 | 4,090 | 4,145 | +60 | +1.5% | 80,400 |
| 2018/09/19 | 3,995 | 4,120 | 3,980 | 4,085 | +125 | +3.2% | 90,600 |
| 2018/09/18 | 3,840 | 3,980 | 3,830 | 3,960 | +150 | +3.9% | 71,900 |
| 2018/09/14 | 3,835 | 3,850 | 3,780 | 3,810 | +25 | +0.7% | 61,700 |
| 2018/09/13 | 3,710 | 3,815 | 3,710 | 3,785 | +80 | +2.2% | 30,100 |
| 2018/09/12 | 3,670 | 3,720 | 3,640 | 3,705 | +35 | +1% | 37,400 |
| 2018/09/11 | 3,635 | 3,685 | 3,615 | 3,670 | +35 | +1% | 31,000 |
| 2018/09/10 | 3,610 | 3,645 | 3,585 | 3,635 | +35 | +1% | 25,000 |
| 2018/09/07 | 3,590 | 3,625 | 3,555 | 3,600 | ±0 | ±0% | 27,100 |
| 2018/09/06 | 3,590 | 3,620 | 3,570 | 3,600 | -10 | -0.3% | 34,500 |
| 2018/09/05 | 3,615 | 3,645 | 3,590 | 3,610 | +30 | +0.8% | 25,400 |
| 2018/09/04 | 3,625 | 3,625 | 3,555 | 3,580 | -45 | -1.2% | 27,100 |
| 2018/09/03 | 3,740 | 3,740 | 3,590 | 3,625 | -115 | -3.1% | 24,400 |
| 2018/08/31 | 3,710 | 3,765 | 3,695 | 3,740 | -10 | -0.3% | 40,100 |
| 2018/08/30 | 3,630 | 3,790 | 3,605 | 3,750 | +160 | +4.5% | 59,100 |
| 2018/08/29 | 3,555 | 3,605 | 3,555 | 3,590 | +40 | +1.1% | 17,000 |
| 2018/08/28 | 3,515 | 3,555 | 3,500 | 3,550 | +60 | +1.7% | 33,600 |
| 2018/08/27 | 3,475 | 3,510 | 3,420 | 3,490 | +15 | +0.4% | 43,700 |
| 2018/08/24 | 3,505 | 3,505 | 3,420 | 3,475 | -10 | -0.3% | 24,900 |
| 2018/08/23 | 3,510 | 3,515 | 3,430 | 3,485 | +45 | +1.3% | 23,400 |
| 2018/08/22 | 3,440 | 3,480 | 3,385 | 3,440 | -70 | -2% | 78,900 |
| 2018/08/21 | 3,495 | 3,540 | 3,460 | 3,510 | +5 | +0.1% | 20,900 |
| 2018/08/20 | 3,625 | 3,635 | 3,490 | 3,505 | -160 | -4.4% | 40,800 |
| 2018/08/17 | 3,645 | 3,685 | 3,635 | 3,665 | +35 | +1% | 15,400 |
| 2018/08/16 | 3,645 | 3,670 | 3,600 | 3,630 | -110 | -2.9% | 26,700 |
| 2018/08/15 | 3,770 | 3,810 | 3,735 | 3,740 | +40 | +1.1% | 45,700 |
| 2018/08/14 | 3,610 | 3,715 | 3,590 | 3,700 | +135 | +3.8% | 26,300 |
| 2018/08/13 | 3,625 | 3,645 | 3,535 | 3,565 | -80 | -2.2% | 26,700 |
| 2018/08/10 | 3,800 | 3,800 | 3,620 | 3,645 | -180 | -4.7% | 38,300 |
| 2018/08/09 | 3,770 | 3,830 | 3,745 | 3,825 | +55 | +1.5% | 28,100 |
| 2018/08/08 | 3,785 | 3,850 | 3,765 | 3,770 | +40 | +1.1% | 36,500 |
| 2018/08/07 | 3,745 | 3,775 | 3,700 | 3,730 | +25 | +0.7% | 24,700 |
| 2018/08/06 | 3,780 | 3,815 | 3,690 | 3,705 | -60 | -1.6% | 39,700 |
| 2018/08/03 | 3,915 | 3,915 | 3,755 | 3,765 | -195 | -4.9% | 64,700 |
| 2018/08/02 | 3,995 | 4,080 | 3,930 | 3,960 | -5 | -0.1% | 114,400 |
| 2018/08/01 | 3,860 | 4,000 | 3,860 | 3,965 | +100 | +2.6% | 107,500 |
| 2018/07/31 | 3,810 | 3,925 | 3,785 | 3,865 | +85 | +2.2% | 165,000 |
| 2018/07/30 | 3,600 | 3,795 | 3,545 | 3,780 | +380 | +11.2% | 139,200 |
| 2018/07/27 | 3,385 | 3,455 | 3,360 | 3,400 | +25 | +0.7% | 54,100 |
| 2018/07/26 | 3,305 | 3,395 | 3,280 | 3,375 | +105 | +3.2% | 55,000 |
| 2018/07/25 | 3,285 | 3,295 | 3,260 | 3,270 | -10 | -0.3% | 12,400 |
| 2018/07/24 | 3,280 | 3,345 | 3,260 | 3,280 | +20 | +0.6% | 33,200 |
| 2018/07/23 | 3,250 | 3,295 | 3,230 | 3,260 | +30 | +0.9% | 34,700 |
| 2018/07/20 | 3,265 | 3,280 | 3,195 | 3,230 | -10 | -0.3% | 39,600 |
| 2018/07/19 | 3,220 | 3,255 | 3,180 | 3,240 | +20 | +0.6% | 39,600 |
1501～
1550
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
