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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,800 | 3,870 | 3,765 | 3,845 | +60 | +1.6% | 45,600 |
| 2018/05/07 | 3,755 | 3,795 | 3,690 | 3,785 | +35 | +0.9% | 51,400 |
| 2018/05/02 | 3,815 | 3,815 | 3,725 | 3,750 | +5 | +0.1% | 26,600 |
| 2018/05/01 | 3,835 | 3,835 | 3,720 | 3,745 | -70 | -1.8% | 28,600 |
| 2018/04/27 | 3,845 | 3,850 | 3,775 | 3,815 | +15 | +0.4% | 32,700 |
| 2018/04/26 | 3,880 | 3,880 | 3,795 | 3,800 | -80 | -2.1% | 48,500 |
| 2018/04/25 | 3,840 | 3,895 | 3,780 | 3,880 | +10 | +0.3% | 32,700 |
| 2018/04/24 | 3,785 | 3,905 | 3,785 | 3,870 | +115 | +3.1% | 61,600 |
| 2018/04/23 | 3,730 | 3,790 | 3,685 | 3,755 | +35 | +0.9% | 37,800 |
| 2018/04/20 | 3,670 | 3,765 | 3,660 | 3,720 | +80 | +2.2% | 40,200 |
| 2018/04/19 | 3,700 | 3,720 | 3,605 | 3,640 | -40 | -1.1% | 28,200 |
| 2018/04/18 | 3,640 | 3,695 | 3,600 | 3,680 | +90 | +2.5% | 31,800 |
| 2018/04/17 | 3,750 | 3,750 | 3,555 | 3,590 | -125 | -3.4% | 45,500 |
| 2018/04/16 | 3,610 | 3,735 | 3,595 | 3,715 | +110 | +3.1% | 54,000 |
| 2018/04/13 | 3,645 | 3,660 | 3,580 | 3,605 | -30 | -0.8% | 74,000 |
| 2018/04/12 | 3,670 | 3,685 | 3,590 | 3,635 | -20 | -0.5% | 37,700 |
| 2018/04/11 | 3,675 | 3,685 | 3,580 | 3,655 | -30 | -0.8% | 24,900 |
| 2018/04/10 | 3,760 | 3,760 | 3,660 | 3,685 | -5 | -0.1% | 29,600 |
| 2018/04/09 | 3,730 | 3,745 | 3,655 | 3,690 | -40 | -1.1% | 36,700 |
| 2018/04/06 | 3,770 | 3,825 | 3,695 | 3,730 | +30 | +0.8% | 65,600 |
| 2018/04/05 | 3,770 | 3,770 | 3,680 | 3,700 | -70 | -1.9% | 39,400 |
| 2018/04/04 | 3,600 | 3,800 | 3,575 | 3,770 | +210 | +5.9% | 80,200 |
| 2018/04/03 | 3,525 | 3,590 | 3,505 | 3,560 | +15 | +0.4% | 25,700 |
| 2018/04/02 | 3,620 | 3,620 | 3,540 | 3,545 | -35 | -1% | 17,800 |
| 2018/03/30 | 3,595 | 3,610 | 3,545 | 3,580 | +30 | +0.8% | 31,400 |
| 2018/03/29 | 3,570 | 3,570 | 3,500 | 3,550 | ±0 | ±0% | 38,100 |
| 2018/03/28 | 3,515 | 3,570 | 3,470 | 3,550 | +20 | +0.6% | 37,300 |
| 2018/03/27 | 3,495 | 3,565 | 3,430 | 3,530 | +110 | +3.2% | 71,700 |
| 2018/03/26 | 3,380 | 3,430 | 3,325 | 3,420 | +40 | +1.2% | 53,800 |
| 2018/03/23 | 3,525 | 3,525 | 3,360 | 3,380 | -205 | -5.7% | 73,400 |
| 2018/03/22 | 3,400 | 3,650 | 3,375 | 3,585 | +260 | +7.8% | 131,500 |
| 2018/03/20 | 3,300 | 3,345 | 3,275 | 3,325 | -10 | -0.3% | 27,300 |
| 2018/03/19 | 3,360 | 3,395 | 3,300 | 3,335 | -60 | -1.8% | 31,900 |
| 2018/03/16 | 3,385 | 3,435 | 3,380 | 3,395 | +25 | +0.7% | 24,100 |
| 2018/03/15 | 3,375 | 3,390 | 3,290 | 3,370 | ±0 | ±0% | 53,500 |
| 2018/03/14 | 3,385 | 3,390 | 3,350 | 3,370 | -25 | -0.7% | 14,700 |
| 2018/03/13 | 3,365 | 3,415 | 3,355 | 3,395 | +55 | +1.6% | 31,300 |
| 2018/03/12 | 3,390 | 3,405 | 3,300 | 3,340 | -30 | -0.9% | 53,000 |
| 2018/03/09 | 3,380 | 3,455 | 3,355 | 3,370 | +40 | +1.2% | 63,400 |
| 2018/03/08 | 3,395 | 3,395 | 3,310 | 3,330 | -25 | -0.7% | 25,900 |
| 2018/03/07 | 3,450 | 3,450 | 3,355 | 3,355 | -95 | -2.8% | 39,200 |
| 2018/03/06 | 3,360 | 3,470 | 3,360 | 3,450 | +125 | +3.8% | 56,600 |
| 2018/03/05 | 3,390 | 3,390 | 3,300 | 3,325 | -85 | -2.5% | 42,600 |
| 2018/03/02 | 3,380 | 3,445 | 3,380 | 3,410 | -65 | -1.9% | 36,700 |
| 2018/03/01 | 3,530 | 3,540 | 3,420 | 3,475 | -105 | -2.9% | 85,100 |
| 2018/02/28 | 3,530 | 3,610 | 3,525 | 3,580 | -20 | -0.6% | 61,700 |
| 2018/02/27 | 3,585 | 3,630 | 3,545 | 3,600 | +25 | +0.7% | 69,600 |
| 2018/02/26 | 3,505 | 3,615 | 3,485 | 3,575 | +110 | +3.2% | 107,000 |
| 2018/02/23 | 3,455 | 3,530 | 3,455 | 3,465 | +10 | +0.3% | 35,400 |
| 2018/02/22 | 3,440 | 3,485 | 3,375 | 3,455 | -45 | -1.3% | 56,400 |
1601～
1650
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
