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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 6005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 | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94倍 | 1.25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 | 346,500円 | +8.2% | +8.9% | 2.45% | 12.29倍 | 1.56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 | 291,500円 | +3.7% | +1.7% | 3.36% | 13.29倍 | 1.24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 |
| 富士急 | 209,300円 | +5.0% | +4.0% | 1.43% | 20.97倍 | 3.11倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| ゼ ロ | 322,500円 | -1.9% | +0.9% | 4.35% | 7.51倍 | 1.26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
