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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 2017/12/06 | 3,305 | 3,315 | 3,245 | 3,260 | -10 | -0.3% | 91,000 |
| 2017/12/05 | 3,280 | 3,280 | 3,225 | 3,270 | +55 | +1.7% | 55,600 |
| 2017/12/04 | 3,250 | 3,290 | 3,215 | 3,215 | -5 | -0.2% | 60,300 |
| 2017/12/01 | 3,150 | 3,230 | 3,125 | 3,220 | +95 | +3% | 96,200 |
| 2017/11/30 | 3,125 | 3,145 | 3,075 | 3,125 | ±0 | ±0% | 335,600 |
| 2017/11/29 | 3,095 | 3,140 | 3,070 | 3,125 | +70 | +2.3% | 52,400 |
| 2017/11/28 | 3,100 | 3,105 | 3,055 | 3,055 | -35 | -1.1% | 38,100 |
| 2017/11/27 | 3,130 | 3,140 | 3,085 | 3,090 | -35 | -1.1% | 47,200 |
| 2017/11/24 | 3,105 | 3,135 | 3,090 | 3,125 | ±0 | ±0% | 37,900 |
| 2017/11/22 | 3,120 | 3,140 | 3,110 | 3,125 | -5 | -0.2% | 42,100 |
| 2017/11/21 | 3,130 | 3,145 | 3,105 | 3,130 | +20 | +0.6% | 31,800 |
| 2017/11/20 | 3,060 | 3,120 | 3,060 | 3,110 | +50 | +1.6% | 47,100 |
| 2017/11/17 | 3,100 | 3,105 | 3,045 | 3,060 | -15 | -0.5% | 57,400 |
| 2017/11/16 | 3,060 | 3,095 | 3,045 | 3,075 | +25 | +0.8% | 68,900 |
1651～
1700
件表示中 / 5809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 | 120,500円 | +3.9% | +5.1% | 2.90% | 10.37倍 | 1.04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 |
| サカイ引越 | 240,900円 | +3.0% | +1.7% | 3.07% | 11.52倍 | 1.06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 | 240,200円 | +4.2% | +3.8% | 2.91% | 9.09倍 | 1.13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 | 579,000円 | +9.8% | +6.0% | 2.76% | 10.94倍 | 0.57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 |
| 山陽電 | 201,700円 | -3.0% | -19.2% | 1.49% | 17.83倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム
