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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 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 |
| 2018/07/18 | 3,175 | 3,275 | 3,155 | 3,220 | +80 | +2.5% | 62,800 |
| 2018/07/17 | 3,085 | 3,150 | 3,065 | 3,140 | +60 | +1.9% | 78,900 |
| 2018/07/13 | 3,035 | 3,095 | 3,005 | 3,080 | +65 | +2.2% | 54,100 |
| 2018/07/12 | 3,050 | 3,070 | 3,000 | 3,015 | -30 | -1% | 43,200 |
| 2018/07/11 | 3,100 | 3,100 | 3,010 | 3,045 | -20 | -0.7% | 33,500 |
| 2018/07/10 | 3,125 | 3,150 | 3,060 | 3,065 | -50 | -1.6% | 48,900 |
| 2018/07/09 | 3,120 | 3,135 | 3,025 | 3,115 | -5 | -0.2% | 61,300 |
| 2018/07/06 | 3,065 | 3,130 | 3,050 | 3,120 | +70 | +2.3% | 40,300 |
| 2018/07/05 | 3,040 | 3,060 | 3,025 | 3,050 | +5 | +0.2% | 36,100 |
| 2018/07/04 | 3,105 | 3,105 | 2,976 | 3,045 | -85 | -2.7% | 78,300 |
| 2018/07/03 | 3,230 | 3,230 | 3,055 | 3,130 | -70 | -2.2% | 101,600 |
| 2018/07/02 | 3,255 | 3,310 | 3,190 | 3,200 | -50 | -1.5% | 86,000 |
| 2018/06/29 | 3,240 | 3,270 | 3,205 | 3,250 | +30 | +0.9% | 62,800 |
| 2018/06/28 | 3,290 | 3,290 | 3,185 | 3,220 | -35 | -1.1% | 126,100 |
| 2018/06/27 | 3,350 | 3,355 | 3,230 | 3,255 | -25 | -0.8% | 51,300 |
| 2018/06/26 | 3,270 | 3,335 | 3,240 | 3,280 | -60 | -1.8% | 77,000 |
| 2018/06/25 | 3,490 | 3,490 | 3,335 | 3,340 | -150 | -4.3% | 50,900 |
| 2018/06/22 | 3,490 | 3,505 | 3,455 | 3,490 | -40 | -1.1% | 40,400 |
| 2018/06/21 | 3,530 | 3,560 | 3,490 | 3,530 | -40 | -1.1% | 34,200 |
| 2018/06/20 | 3,545 | 3,580 | 3,445 | 3,570 | +90 | +2.6% | 59,400 |
| 2018/06/19 | 3,530 | 3,575 | 3,455 | 3,480 | -80 | -2.2% | 55,700 |
| 2018/06/18 | 3,570 | 3,590 | 3,515 | 3,560 | -15 | -0.4% | 59,700 |
| 2018/06/15 | 3,665 | 3,675 | 3,530 | 3,575 | -20 | -0.6% | 67,100 |
| 2018/06/14 | 3,675 | 3,715 | 3,575 | 3,595 | -125 | -3.4% | 53,400 |
| 2018/06/13 | 3,675 | 3,750 | 3,645 | 3,720 | +45 | +1.2% | 46,800 |
| 2018/06/12 | 3,755 | 3,755 | 3,655 | 3,675 | -10 | -0.3% | 37,500 |
| 2018/06/11 | 3,680 | 3,700 | 3,625 | 3,685 | +20 | +0.5% | 33,000 |
| 2018/06/08 | 3,575 | 3,680 | 3,565 | 3,665 | +75 | +2.1% | 46,100 |
| 2018/06/07 | 3,545 | 3,600 | 3,545 | 3,590 | +60 | +1.7% | 22,500 |
| 2018/06/06 | 3,535 | 3,580 | 3,525 | 3,530 | -35 | -1% | 30,400 |
| 2018/06/05 | 3,720 | 3,720 | 3,550 | 3,565 | -155 | -4.2% | 72,000 |
| 2018/06/04 | 3,705 | 3,775 | 3,680 | 3,720 | +25 | +0.7% | 40,100 |
| 2018/06/01 | 3,640 | 3,720 | 3,625 | 3,695 | +25 | +0.7% | 25,700 |
| 2018/05/31 | 3,765 | 3,785 | 3,660 | 3,670 | -25 | -0.7% | 46,500 |
| 2018/05/30 | 3,630 | 3,755 | 3,630 | 3,695 | +5 | +0.1% | 36,100 |
| 2018/05/29 | 3,650 | 3,700 | 3,595 | 3,690 | +40 | +1.1% | 46,000 |
| 2018/05/28 | 3,670 | 3,670 | 3,600 | 3,650 | -70 | -1.9% | 72,700 |
| 2018/05/25 | 3,715 | 3,770 | 3,680 | 3,720 | -35 | -0.9% | 44,000 |
| 2018/05/24 | 3,870 | 3,870 | 3,750 | 3,755 | -70 | -1.8% | 41,100 |
| 2018/05/23 | 3,910 | 3,920 | 3,820 | 3,825 | -60 | -1.5% | 54,400 |
| 2018/05/22 | 3,885 | 3,945 | 3,880 | 3,885 | +5 | +0.1% | 50,100 |
| 2018/05/21 | 3,880 | 3,900 | 3,870 | 3,880 | -40 | -1% | 23,200 |
| 2018/05/18 | 3,960 | 4,005 | 3,905 | 3,920 | -25 | -0.6% | 31,500 |
| 2018/05/17 | 4,020 | 4,020 | 3,905 | 3,945 | -20 | -0.5% | 20,600 |
| 2018/05/16 | 4,025 | 4,090 | 3,965 | 3,965 | -60 | -1.5% | 28,000 |
| 2018/05/15 | 4,065 | 4,065 | 3,995 | 4,025 | ±0 | ±0% | 30,800 |
| 2018/05/14 | 4,000 | 4,095 | 3,975 | 4,025 | +60 | +1.5% | 69,900 |
1651～
1700
件表示中 / 5926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 | 132,800円 | +3.9% | +5.1% | 2.64% | 11.43倍 | 1.14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 |
| ＳＢＳＨＤ | 286,300円 | +8.2% | +8.9% | 2.97% | 10.15倍 | 1.29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 |
| サカイ引越 | 243,400円 | +3.0% | +1.7% | 3.04% | 11.64倍 | 1.07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 |
| トナミＨＤ | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 0.99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。日本郵便と共同でＭＢＯ |
| ゼ ロ | 281,000円 | -4.1% | +30.1% | 3.82% | 8.57倍 | 1.18倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム
