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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 3,475 | 3,530 | 3,425 | 3,525 | +10 | +0.3% | 51,100 |
| 2023/05/30 | 3,550 | 3,560 | 3,480 | 3,515 | -55 | -1.5% | 15,000 |
| 2023/05/29 | 3,600 | 3,600 | 3,555 | 3,570 | +40 | +1.1% | 14,100 |
| 2023/05/26 | 3,550 | 3,585 | 3,520 | 3,530 | -20 | -0.6% | 16,100 |
| 2023/05/25 | 3,545 | 3,570 | 3,505 | 3,550 | -30 | -0.8% | 16,400 |
| 2023/05/24 | 3,610 | 3,615 | 3,570 | 3,580 | -30 | -0.8% | 14,800 |
| 2023/05/23 | 3,660 | 3,670 | 3,585 | 3,610 | -20 | -0.6% | 28,900 |
| 2023/05/22 | 3,565 | 3,630 | 3,560 | 3,630 | +60 | +1.7% | 23,500 |
| 2023/05/19 | 3,590 | 3,590 | 3,555 | 3,570 | -15 | -0.4% | 15,100 |
| 2023/05/18 | 3,605 | 3,605 | 3,565 | 3,585 | +10 | +0.3% | 17,600 |
| 2023/05/17 | 3,580 | 3,605 | 3,555 | 3,575 | -20 | -0.6% | 24,600 |
| 2023/05/16 | 3,570 | 3,595 | 3,535 | 3,595 | +60 | +1.7% | 15,200 |
| 2023/05/15 | 3,595 | 3,595 | 3,525 | 3,535 | -25 | -0.7% | 17,500 |
| 2023/05/12 | 3,580 | 3,610 | 3,505 | 3,560 | +20 | +0.6% | 29,700 |
| 2023/05/11 | 3,540 | 3,570 | 3,510 | 3,540 | -5 | -0.1% | 15,400 |
| 2023/05/10 | 3,575 | 3,575 | 3,500 | 3,545 | -45 | -1.3% | 18,500 |
| 2023/05/09 | 3,550 | 3,605 | 3,525 | 3,590 | +95 | +2.7% | 24,500 |
| 2023/05/08 | 3,555 | 3,560 | 3,465 | 3,495 | -70 | -2% | 21,600 |
| 2023/05/02 | 3,540 | 3,600 | 3,540 | 3,565 | +40 | +1.1% | 36,900 |
| 2023/05/01 | 3,480 | 3,530 | 3,470 | 3,525 | +55 | +1.6% | 22,500 |
| 2023/04/28 | 3,410 | 3,480 | 3,400 | 3,470 | +115 | +3.4% | 32,500 |
| 2023/04/27 | 3,370 | 3,370 | 3,320 | 3,355 | -25 | -0.7% | 20,300 |
| 2023/04/26 | 3,375 | 3,420 | 3,375 | 3,380 | -35 | -1% | 19,800 |
| 2023/04/25 | 3,375 | 3,455 | 3,375 | 3,415 | +40 | +1.2% | 18,200 |
| 2023/04/24 | 3,390 | 3,390 | 3,350 | 3,375 | +10 | +0.3% | 10,100 |
| 2023/04/21 | 3,350 | 3,375 | 3,340 | 3,365 | +5 | +0.1% | 12,700 |
| 2023/04/20 | 3,340 | 3,385 | 3,330 | 3,360 | +20 | +0.6% | 17,100 |
| 2023/04/19 | 3,365 | 3,365 | 3,315 | 3,340 | -35 | -1% | 12,600 |
| 2023/04/18 | 3,355 | 3,385 | 3,335 | 3,375 | +35 | +1% | 15,200 |
| 2023/04/17 | 3,350 | 3,350 | 3,330 | 3,340 | +20 | +0.6% | 10,400 |
| 2023/04/14 | 3,280 | 3,335 | 3,260 | 3,320 | +40 | +1.2% | 20,200 |
| 2023/04/13 | 3,270 | 3,305 | 3,270 | 3,280 | +5 | +0.2% | 9,900 |
| 2023/04/12 | 3,295 | 3,335 | 3,275 | 3,275 | -5 | -0.2% | 12,300 |
| 2023/04/11 | 3,245 | 3,315 | 3,245 | 3,280 | +45 | +1.4% | 20,600 |
| 2023/04/10 | 3,235 | 3,255 | 3,225 | 3,235 | +35 | +1.1% | 13,600 |
| 2023/04/07 | 3,165 | 3,215 | 3,165 | 3,200 | +30 | +0.9% | 16,100 |
| 2023/04/06 | 3,140 | 3,185 | 3,115 | 3,170 | -30 | -0.9% | 24,700 |
| 2023/04/05 | 3,360 | 3,360 | 3,200 | 3,200 | -170 | -5% | 29,100 |
| 2023/04/04 | 3,300 | 3,370 | 3,295 | 3,370 | +95 | +2.9% | 41,000 |
| 2023/04/03 | 3,260 | 3,290 | 3,230 | 3,275 | +50 | +1.6% | 18,900 |
| 2023/03/31 | 3,220 | 3,235 | 3,200 | 3,225 | +30 | +0.9% | 15,800 |
| 2023/03/30 | 3,190 | 3,220 | 3,170 | 3,195 | -40 | -1.2% | 16,700 |
| 2023/03/29 | 3,175 | 3,255 | 3,155 | 3,235 | +75 | +2.4% | 35,500 |
| 2023/03/28 | 3,170 | 3,185 | 3,130 | 3,160 | +15 | +0.5% | 14,600 |
| 2023/03/27 | 3,120 | 3,155 | 3,110 | 3,145 | +50 | +1.6% | 19,900 |
| 2023/03/24 | 3,120 | 3,120 | 3,090 | 3,095 | -45 | -1.4% | 11,500 |
| 2023/03/23 | 3,145 | 3,145 | 3,120 | 3,140 | -5 | -0.2% | 10,500 |
| 2023/03/22 | 3,140 | 3,170 | 3,135 | 3,145 | +55 | +1.8% | 21,100 |
| 2023/03/20 | 3,130 | 3,140 | 3,090 | 3,090 | -60 | -1.9% | 16,000 |
| 2023/03/17 | 3,145 | 3,165 | 3,130 | 3,150 | +40 | +1.3% | 75,000 |
501～
550
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
