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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 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 |
| 2023/06/23 | 3,790 | 3,800 | 3,725 | 3,765 | -20 | -0.5% | 21,400 |
| 2023/06/22 | 3,845 | 3,860 | 3,775 | 3,785 | -55 | -1.4% | 30,300 |
| 2023/06/21 | 3,795 | 3,880 | 3,795 | 3,840 | +50 | +1.3% | 42,400 |
| 2023/06/20 | 3,775 | 3,805 | 3,755 | 3,790 | -10 | -0.3% | 19,100 |
| 2023/06/19 | 3,770 | 3,800 | 3,750 | 3,800 | +60 | +1.6% | 20,200 |
| 2023/06/16 | 3,770 | 3,770 | 3,700 | 3,740 | +10 | +0.3% | 23,600 |
| 2023/06/15 | 3,705 | 3,760 | 3,700 | 3,730 | +30 | +0.8% | 18,800 |
| 2023/06/14 | 3,730 | 3,740 | 3,700 | 3,700 | -25 | -0.7% | 20,800 |
| 2023/06/13 | 3,695 | 3,740 | 3,685 | 3,725 | +50 | +1.4% | 29,600 |
| 2023/06/12 | 3,690 | 3,690 | 3,630 | 3,675 | +20 | +0.5% | 21,200 |
| 2023/06/09 | 3,670 | 3,680 | 3,640 | 3,655 | +40 | +1.1% | 32,400 |
| 2023/06/08 | 3,615 | 3,640 | 3,595 | 3,615 | ±0 | ±0% | 29,800 |
| 2023/06/07 | 3,640 | 3,685 | 3,615 | 3,615 | -15 | -0.4% | 34,300 |
| 2023/06/06 | 3,585 | 3,635 | 3,555 | 3,630 | +20 | +0.6% | 15,800 |
| 2023/06/05 | 3,620 | 3,650 | 3,585 | 3,610 | +60 | +1.7% | 35,900 |
| 2023/06/02 | 3,490 | 3,575 | 3,490 | 3,550 | +105 | +3% | 28,400 |
| 2023/06/01 | 3,480 | 3,495 | 3,440 | 3,445 | -80 | -2.3% | 28,000 |
451～
500
件表示中 / 5958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 | 134,700円 | +4.3% | +5.0% | 2.88% | 10.61倍 | 1.11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 | 281,000円 | +8.2% | +8.9% | 3.02% | 9.96倍 | 1.27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 |
| 富士急 | 194,700円 | +5.0% | +4.0% | 1.54% | 19.51倍 | 2.90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 |
| トナミＨＤ | 1,016,000円 | - | - | - | - | 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 | 328,500円 | +3.0% | +63.8% | 4.21% | 7.76倍 | 1.38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
