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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,285 | 3,525 | 3,255 | 3,500 | +195 | +5.9% | 106,200 |
| 2018/02/20 | 3,260 | 3,325 | 3,250 | 3,305 | -10 | -0.3% | 43,700 |
| 2018/02/19 | 3,285 | 3,335 | 3,255 | 3,315 | +130 | +4.1% | 35,200 |
| 2018/02/16 | 3,215 | 3,285 | 3,170 | 3,185 | -10 | -0.3% | 75,200 |
| 2018/02/15 | 3,240 | 3,270 | 3,185 | 3,195 | -30 | -0.9% | 97,400 |
| 2018/02/14 | 3,355 | 3,355 | 3,200 | 3,225 | -135 | -4% | 171,400 |
| 2018/02/13 | 3,500 | 3,500 | 3,360 | 3,360 | -185 | -5.2% | 159,400 |
| 2018/02/09 | 3,595 | 3,620 | 3,505 | 3,545 | -90 | -2.5% | 63,900 |
| 2018/02/08 | 3,720 | 3,795 | 3,595 | 3,635 | -60 | -1.6% | 81,500 |
| 2018/02/07 | 3,905 | 3,960 | 3,690 | 3,695 | -150 | -3.9% | 102,100 |
| 2018/02/06 | 3,935 | 4,015 | 3,750 | 3,845 | -255 | -6.2% | 170,500 |
| 2018/02/05 | 4,015 | 4,170 | 3,960 | 4,100 | +15 | +0.4% | 132,700 |
| 2018/02/02 | 3,960 | 4,115 | 3,955 | 4,085 | +135 | +3.4% | 147,700 |
| 2018/02/01 | 3,805 | 3,955 | 3,805 | 3,950 | +180 | +4.8% | 145,500 |
| 2018/01/31 | 3,630 | 3,780 | 3,620 | 3,770 | +145 | +4% | 142,400 |
| 2018/01/30 | 3,365 | 3,765 | 3,365 | 3,625 | +445 | +14% | 289,700 |
| 2018/01/29 | 3,230 | 3,240 | 3,160 | 3,180 | -50 | -1.5% | 60,400 |
| 2018/01/26 | 3,300 | 3,305 | 3,230 | 3,230 | -70 | -2.1% | 24,000 |
| 2018/01/25 | 3,270 | 3,300 | 3,245 | 3,300 | +20 | +0.6% | 28,500 |
| 2018/01/24 | 3,270 | 3,310 | 3,265 | 3,280 | ±0 | ±0% | 30,100 |
| 2018/01/23 | 3,290 | 3,290 | 3,265 | 3,280 | +15 | +0.5% | 21,400 |
| 2018/01/22 | 3,260 | 3,270 | 3,235 | 3,265 | +10 | +0.3% | 26,900 |
| 2018/01/19 | 3,235 | 3,290 | 3,225 | 3,255 | +30 | +0.9% | 32,900 |
| 2018/01/18 | 3,280 | 3,295 | 3,225 | 3,225 | -50 | -1.5% | 46,200 |
| 2018/01/17 | 3,280 | 3,290 | 3,265 | 3,275 | -35 | -1.1% | 30,300 |
| 2018/01/16 | 3,330 | 3,330 | 3,285 | 3,310 | -15 | -0.5% | 29,200 |
| 2018/01/15 | 3,235 | 3,335 | 3,235 | 3,325 | +85 | +2.6% | 46,000 |
| 2018/01/12 | 3,240 | 3,255 | 3,210 | 3,240 | -20 | -0.6% | 34,500 |
| 2018/01/11 | 3,275 | 3,275 | 3,250 | 3,260 | -35 | -1.1% | 27,900 |
| 2018/01/10 | 3,280 | 3,300 | 3,260 | 3,295 | +15 | +0.5% | 36,900 |
| 2018/01/09 | 3,315 | 3,325 | 3,255 | 3,280 | -40 | -1.2% | 56,400 |
| 2018/01/05 | 3,275 | 3,320 | 3,270 | 3,320 | +50 | +1.5% | 43,100 |
| 2018/01/04 | 3,275 | 3,300 | 3,215 | 3,270 | +45 | +1.4% | 41,600 |
| 2017/12/29 | 3,215 | 3,230 | 3,170 | 3,225 | +15 | +0.5% | 34,600 |
| 2017/12/28 | 3,210 | 3,240 | 3,195 | 3,210 | +30 | +0.9% | 33,800 |
| 2017/12/27 | 3,175 | 3,185 | 3,160 | 3,180 | +20 | +0.6% | 16,100 |
| 2017/12/26 | 3,180 | 3,215 | 3,155 | 3,160 | -15 | -0.5% | 25,600 |
| 2017/12/25 | 3,185 | 3,185 | 3,150 | 3,175 | -10 | -0.3% | 16,100 |
| 2017/12/22 | 3,175 | 3,215 | 3,165 | 3,185 | +40 | +1.3% | 48,900 |
| 2017/12/21 | 3,100 | 3,160 | 3,060 | 3,145 | +30 | +1% | 41,400 |
| 2017/12/20 | 3,110 | 3,125 | 3,075 | 3,115 | +25 | +0.8% | 40,600 |
| 2017/12/19 | 3,095 | 3,100 | 3,045 | 3,090 | +10 | +0.3% | 59,900 |
| 2017/12/18 | 3,105 | 3,115 | 3,070 | 3,080 | ±0 | ±0% | 50,500 |
| 2017/12/15 | 3,070 | 3,085 | 3,010 | 3,080 | +10 | +0.3% | 86,400 |
| 2017/12/14 | 3,045 | 3,075 | 3,025 | 3,070 | +30 | +1% | 51,400 |
| 2017/12/13 | 3,100 | 3,115 | 3,030 | 3,040 | -35 | -1.1% | 77,700 |
| 2017/12/12 | 3,125 | 3,130 | 3,055 | 3,075 | -35 | -1.1% | 84,300 |
| 2017/12/11 | 3,195 | 3,200 | 3,100 | 3,110 | -70 | -2.2% | 67,700 |
| 2017/12/08 | 3,240 | 3,295 | 3,160 | 3,180 | -130 | -3.9% | 130,200 |
| 2017/12/07 | 3,265 | 3,350 | 3,245 | 3,310 | +50 | +1.5% | 53,500 |
1651～
1700
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
