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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 4,220 | 4,225 | 4,185 | 4,205 | -15 | -0.4% | 18,100 |
| 2023/09/04 | 4,200 | 4,235 | 4,200 | 4,220 | +25 | +0.6% | 29,400 |
| 2023/09/01 | 4,215 | 4,215 | 4,170 | 4,195 | +5 | +0.1% | 20,500 |
| 2023/08/31 | 4,170 | 4,215 | 4,170 | 4,190 | +20 | +0.5% | 21,700 |
| 2023/08/30 | 4,235 | 4,235 | 4,155 | 4,170 | -45 | -1.1% | 48,200 |
| 2023/08/29 | 4,170 | 4,215 | 4,150 | 4,215 | +45 | +1.1% | 15,100 |
| 2023/08/28 | 4,130 | 4,170 | 4,130 | 4,170 | +80 | +2% | 22,600 |
| 2023/08/25 | 4,090 | 4,110 | 4,075 | 4,090 | -50 | -1.2% | 24,700 |
| 2023/08/24 | 4,105 | 4,160 | 4,105 | 4,140 | +10 | +0.2% | 18,300 |
| 2023/08/23 | 4,080 | 4,130 | 4,080 | 4,130 | ±0 | ±0% | 20,900 |
| 2023/08/22 | 4,110 | 4,135 | 4,070 | 4,130 | +30 | +0.7% | 12,400 |
| 2023/08/21 | 4,100 | 4,125 | 4,090 | 4,100 | +30 | +0.7% | 20,100 |
| 2023/08/18 | 4,050 | 4,075 | 4,035 | 4,070 | +15 | +0.4% | 31,100 |
| 2023/08/17 | 4,065 | 4,065 | 4,025 | 4,055 | -10 | -0.2% | 14,900 |
| 2023/08/16 | 4,055 | 4,090 | 4,035 | 4,065 | -55 | -1.3% | 17,000 |
| 2023/08/15 | 4,095 | 4,130 | 4,060 | 4,120 | +70 | +1.7% | 19,800 |
| 2023/08/14 | 4,100 | 4,100 | 4,020 | 4,050 | -45 | -1.1% | 14,200 |
| 2023/08/10 | 4,040 | 4,100 | 4,030 | 4,095 | +80 | +2% | 21,400 |
| 2023/08/09 | 4,020 | 4,045 | 3,970 | 4,015 | ±0 | ±0% | 17,500 |
| 2023/08/08 | 3,970 | 4,060 | 3,920 | 4,015 | +75 | +1.9% | 49,800 |
| 2023/08/07 | 3,880 | 3,950 | 3,870 | 3,940 | +55 | +1.4% | 16,100 |
| 2023/08/04 | 3,855 | 3,900 | 3,855 | 3,885 | +25 | +0.6% | 14,300 |
| 2023/08/03 | 3,845 | 3,865 | 3,835 | 3,860 | -30 | -0.8% | 40,100 |
| 2023/08/02 | 3,865 | 3,905 | 3,865 | 3,890 | -15 | -0.4% | 26,300 |
| 2023/08/01 | 3,930 | 3,965 | 3,895 | 3,905 | -20 | -0.5% | 22,500 |
| 2023/07/31 | 3,900 | 3,960 | 3,900 | 3,925 | +70 | +1.8% | 31,200 |
| 2023/07/28 | 3,820 | 3,865 | 3,775 | 3,855 | ±0 | ±0% | 32,400 |
| 2023/07/27 | 3,840 | 3,875 | 3,830 | 3,855 | +15 | +0.4% | 16,000 |
| 2023/07/26 | 3,855 | 3,855 | 3,815 | 3,840 | -15 | -0.4% | 12,600 |
| 2023/07/25 | 3,850 | 3,875 | 3,835 | 3,855 | +25 | +0.7% | 14,500 |
| 2023/07/24 | 3,845 | 3,860 | 3,825 | 3,830 | +25 | +0.7% | 15,600 |
| 2023/07/21 | 3,745 | 3,855 | 3,745 | 3,805 | +40 | +1.1% | 30,000 |
| 2023/07/20 | 3,805 | 3,815 | 3,765 | 3,765 | -25 | -0.7% | 10,800 |
| 2023/07/19 | 3,790 | 3,805 | 3,765 | 3,790 | +40 | +1.1% | 13,300 |
| 2023/07/18 | 3,700 | 3,750 | 3,700 | 3,750 | +45 | +1.2% | 15,400 |
| 2023/07/14 | 3,720 | 3,745 | 3,690 | 3,705 | -10 | -0.3% | 15,600 |
| 2023/07/13 | 3,720 | 3,745 | 3,690 | 3,715 | -5 | -0.1% | 16,800 |
| 2023/07/12 | 3,700 | 3,730 | 3,690 | 3,720 | +10 | +0.3% | 13,900 |
| 2023/07/11 | 3,755 | 3,770 | 3,700 | 3,710 | -45 | -1.2% | 10,700 |
| 2023/07/10 | 3,780 | 3,790 | 3,745 | 3,755 | +15 | +0.4% | 20,900 |
| 2023/07/07 | 3,705 | 3,765 | 3,695 | 3,740 | -35 | -0.9% | 19,100 |
| 2023/07/06 | 3,720 | 3,790 | 3,720 | 3,775 | +5 | +0.1% | 11,400 |
| 2023/07/05 | 3,750 | 3,790 | 3,735 | 3,770 | -15 | -0.4% | 11,000 |
| 2023/07/04 | 3,855 | 3,870 | 3,775 | 3,785 | -85 | -2.2% | 24,000 |
| 2023/07/03 | 3,830 | 3,880 | 3,830 | 3,870 | +45 | +1.2% | 11,500 |
| 2023/06/30 | 3,855 | 3,855 | 3,800 | 3,825 | -45 | -1.2% | 19,900 |
| 2023/06/29 | 3,880 | 3,880 | 3,855 | 3,870 | +5 | +0.1% | 13,900 |
| 2023/06/28 | 3,785 | 3,880 | 3,785 | 3,865 | +80 | +2.1% | 18,400 |
| 2023/06/27 | 3,800 | 3,805 | 3,735 | 3,785 | ±0 | ±0% | 15,500 |
| 2023/06/26 | 3,765 | 3,795 | 3,725 | 3,785 | +20 | +0.5% | 13,100 |
401～
450
件表示中 / 5925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 | 131,800円 | +3.9% | +5.1% | 2.66% | 11.34倍 | 1.13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 |
| 富士急 | 209,700円 | +3.0% | +2.1% | 1.38% | 21.83倍 | 3.43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 |
| サカイ引越 | 245,400円 | +3.0% | +1.7% | 3.02% | 11.74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 | 271,300円 | -4.1% | +30.1% | 3.96% | 8.27倍 | 1.14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
