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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,740 | 3,770 | 3,715 | 3,770 | +30 | +0.8% | 26,300 |
| 2024/03/18 | 3,730 | 3,745 | 3,705 | 3,740 | +20 | +0.5% | 25,700 |
| 2024/03/15 | 3,690 | 3,730 | 3,685 | 3,720 | -15 | -0.4% | 34,700 |
| 2024/03/14 | 3,705 | 3,735 | 3,665 | 3,735 | +35 | +0.9% | 38,800 |
| 2024/03/13 | 3,745 | 3,745 | 3,665 | 3,700 | +5 | +0.1% | 28,100 |
| 2024/03/12 | 3,610 | 3,695 | 3,595 | 3,695 | +80 | +2.2% | 35,800 |
| 2024/03/11 | 3,630 | 3,665 | 3,595 | 3,615 | -80 | -2.2% | 70,300 |
| 2024/03/08 | 3,625 | 3,720 | 3,610 | 3,695 | +15 | +0.4% | 53,700 |
| 2024/03/07 | 3,720 | 3,720 | 3,655 | 3,680 | -55 | -1.5% | 39,400 |
| 2024/03/06 | 3,715 | 3,755 | 3,710 | 3,735 | +20 | +0.5% | 37,200 |
| 2024/03/05 | 3,750 | 3,750 | 3,700 | 3,715 | -35 | -0.9% | 23,400 |
| 2024/03/04 | 3,820 | 3,820 | 3,725 | 3,750 | -50 | -1.3% | 31,700 |
| 2024/03/01 | 3,775 | 3,800 | 3,760 | 3,800 | +25 | +0.7% | 23,700 |
| 2024/02/29 | 3,760 | 3,785 | 3,725 | 3,775 | ±0 | ±0% | 30,600 |
| 2024/02/28 | 3,780 | 3,810 | 3,755 | 3,775 | -5 | -0.1% | 21,800 |
| 2024/02/27 | 3,815 | 3,820 | 3,765 | 3,780 | -40 | -1% | 31,600 |
| 2024/02/26 | 3,805 | 3,865 | 3,805 | 3,820 | +30 | +0.8% | 40,300 |
| 2024/02/22 | 3,815 | 3,825 | 3,770 | 3,790 | -15 | -0.4% | 31,900 |
| 2024/02/21 | 3,850 | 3,890 | 3,795 | 3,805 | -90 | -2.3% | 36,700 |
| 2024/02/20 | 3,925 | 3,940 | 3,885 | 3,895 | -5 | -0.1% | 21,000 |
| 2024/02/19 | 3,835 | 3,910 | 3,825 | 3,900 | +65 | +1.7% | 34,600 |
| 2024/02/16 | 3,795 | 3,870 | 3,795 | 3,835 | +30 | +0.8% | 50,300 |
| 2024/02/15 | 3,845 | 3,845 | 3,775 | 3,805 | -35 | -0.9% | 32,000 |
| 2024/02/14 | 3,905 | 3,920 | 3,785 | 3,840 | -90 | -2.3% | 37,300 |
| 2024/02/13 | 3,950 | 3,950 | 3,880 | 3,930 | +25 | +0.6% | 27,900 |
| 2024/02/09 | 3,935 | 3,945 | 3,895 | 3,905 | -60 | -1.5% | 26,900 |
| 2024/02/08 | 4,020 | 4,020 | 3,920 | 3,965 | -50 | -1.2% | 32,500 |
| 2024/02/07 | 4,055 | 4,055 | 3,985 | 4,015 | -10 | -0.2% | 25,600 |
| 2024/02/06 | 4,065 | 4,090 | 4,020 | 4,025 | -50 | -1.2% | 18,900 |
| 2024/02/05 | 4,085 | 4,090 | 4,055 | 4,075 | +5 | +0.1% | 17,600 |
| 2024/02/02 | 4,070 | 4,100 | 4,025 | 4,070 | +35 | +0.9% | 23,100 |
| 2024/02/01 | 4,065 | 4,080 | 4,020 | 4,035 | -90 | -2.2% | 31,300 |
| 2024/01/31 | 4,030 | 4,125 | 4,000 | 4,125 | +60 | +1.5% | 39,600 |
| 2024/01/30 | 4,085 | 4,105 | 4,065 | 4,065 | -60 | -1.5% | 23,000 |
| 2024/01/29 | 4,065 | 4,140 | 4,065 | 4,125 | +45 | +1.1% | 11,100 |
| 2024/01/26 | 4,145 | 4,160 | 4,070 | 4,080 | -70 | -1.7% | 24,800 |
| 2024/01/25 | 4,105 | 4,185 | 4,105 | 4,150 | +25 | +0.6% | 26,100 |
| 2024/01/24 | 4,100 | 4,140 | 4,090 | 4,125 | +10 | +0.2% | 20,100 |
| 2024/01/23 | 4,160 | 4,170 | 4,085 | 4,115 | -40 | -1% | 24,100 |
| 2024/01/22 | 4,130 | 4,190 | 4,115 | 4,155 | +25 | +0.6% | 18,600 |
| 2024/01/19 | 4,165 | 4,165 | 4,095 | 4,130 | -40 | -1% | 27,400 |
| 2024/01/18 | 4,160 | 4,205 | 4,155 | 4,170 | -15 | -0.4% | 13,000 |
| 2024/01/17 | 4,190 | 4,255 | 4,180 | 4,185 | -5 | -0.1% | 18,300 |
| 2024/01/16 | 4,280 | 4,280 | 4,190 | 4,190 | -105 | -2.4% | 13,500 |
| 2024/01/15 | 4,205 | 4,295 | 4,205 | 4,295 | +120 | +2.9% | 21,400 |
| 2024/01/12 | 4,250 | 4,275 | 4,155 | 4,175 | -45 | -1.1% | 19,100 |
| 2024/01/11 | 4,220 | 4,265 | 4,205 | 4,220 | +25 | +0.6% | 25,800 |
| 2024/01/10 | 4,145 | 4,210 | 4,135 | 4,195 | +50 | +1.2% | 28,500 |
| 2024/01/09 | 4,160 | 4,180 | 4,105 | 4,145 | -15 | -0.4% | 21,100 |
| 2024/01/05 | 4,100 | 4,175 | 4,085 | 4,160 | +110 | +2.7% | 34,900 |
351～
400
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
