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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 3,220 | 3,220 | 3,050 | 3,050 | -165 | -5.1% | 74,500 |
| 2017/11/14 | 3,220 | 3,230 | 3,190 | 3,215 | -5 | -0.2% | 98,800 |
| 2017/11/13 | 3,245 | 3,250 | 3,195 | 3,220 | -10 | -0.3% | 66,700 |
| 2017/11/10 | 3,155 | 3,235 | 3,155 | 3,230 | +20 | +0.6% | 60,700 |
| 2017/11/09 | 3,285 | 3,310 | 3,175 | 3,210 | -50 | -1.5% | 101,700 |
| 2017/11/08 | 3,200 | 3,265 | 3,180 | 3,260 | +130 | +4.2% | 90,600 |
| 2017/11/07 | 3,145 | 3,180 | 3,085 | 3,130 | -55 | -1.7% | 135,200 |
| 2017/11/06 | 3,240 | 3,240 | 3,145 | 3,185 | -40 | -1.2% | 108,100 |
| 2017/11/02 | 3,200 | 3,235 | 3,170 | 3,225 | +20 | +0.6% | 36,500 |
| 2017/11/01 | 3,150 | 3,210 | 3,130 | 3,205 | +30 | +0.9% | 73,800 |
| 2017/10/31 | 3,190 | 3,190 | 3,140 | 3,175 | +35 | +1.1% | 90,300 |
| 2017/10/30 | 3,225 | 3,225 | 3,100 | 3,140 | -135 | -4.1% | 344,500 |
| 2017/10/27 | 3,275 | 3,285 | 3,235 | 3,275 | +30 | +0.9% | 56,500 |
| 2017/10/26 | 3,250 | 3,285 | 3,205 | 3,245 | -20 | -0.6% | 95,500 |
| 2017/10/25 | 3,375 | 3,390 | 3,265 | 3,265 | -95 | -2.8% | 86,900 |
| 2017/10/24 | 3,300 | 3,375 | 3,300 | 3,360 | +55 | +1.7% | 69,900 |
| 2017/10/23 | 3,365 | 3,365 | 3,300 | 3,305 | -10 | -0.3% | 89,000 |
| 2017/10/20 | 3,325 | 3,355 | 3,300 | 3,315 | -40 | -1.2% | 70,500 |
| 2017/10/19 | 3,400 | 3,420 | 3,350 | 3,355 | -45 | -1.3% | 70,200 |
| 2017/10/18 | 3,385 | 3,425 | 3,385 | 3,400 | ±0 | ±0% | 112,100 |
| 2017/10/17 | 3,400 | 3,425 | 3,375 | 3,400 | +30 | +0.9% | 64,500 |
| 2017/10/16 | 3,395 | 3,425 | 3,365 | 3,370 | -20 | -0.6% | 46,100 |
| 2017/10/13 | 3,400 | 3,435 | 3,385 | 3,390 | +5 | +0.1% | 64,100 |
| 2017/10/12 | 3,355 | 3,425 | 3,345 | 3,385 | +60 | +1.8% | 73,400 |
| 2017/10/11 | 3,320 | 3,355 | 3,280 | 3,325 | +70 | +2.2% | 95,900 |
| 2017/10/10 | 3,230 | 3,285 | 3,215 | 3,255 | +55 | +1.7% | 105,100 |
| 2017/10/06 | 3,195 | 3,225 | 3,165 | 3,200 | +10 | +0.3% | 111,200 |
| 2017/10/05 | 3,245 | 3,245 | 3,185 | 3,190 | -65 | -2% | 50,600 |
| 2017/10/04 | 3,260 | 3,275 | 3,245 | 3,255 | -5 | -0.2% | 51,500 |
| 2017/10/03 | 3,270 | 3,285 | 3,255 | 3,260 | ±0 | ±0% | 57,500 |
| 2017/10/02 | 3,295 | 3,305 | 3,255 | 3,260 | +35 | +1.1% | 53,700 |
| 2017/09/29 | 3,300 | 3,300 | 3,220 | 3,225 | -80 | -2.4% | 64,700 |
| 2017/09/28 | 3,315 | 3,320 | 3,260 | 3,305 | -15 | -0.5% | 86,000 |
1801～
1850
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 | 133,300円 | +3.9% | +5.1% | 2.63% | 11.48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 | 286,000円 | +8.2% | +8.9% | 2.97% | 10.14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 | 244,300円 | +3.0% | +1.7% | 3.03% | 11.69倍 | 1.08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 | 285,900円 | -4.1% | +30.1% | 3.76% | 8.72倍 | 1.20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
