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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 3,140 | 3,170 | 3,130 | 3,145 | ±0 | ±0% | 23,700 |
| 2022/12/29 | 3,170 | 3,170 | 3,115 | 3,145 | -30 | -0.9% | 23,300 |
| 2022/12/28 | 3,160 | 3,180 | 3,150 | 3,175 | -5 | -0.2% | 17,800 |
| 2022/12/27 | 3,150 | 3,190 | 3,145 | 3,180 | +30 | +1% | 22,000 |
| 2022/12/26 | 3,145 | 3,195 | 3,130 | 3,150 | +5 | +0.2% | 23,200 |
| 2022/12/23 | 3,135 | 3,155 | 3,105 | 3,145 | -50 | -1.6% | 29,400 |
| 2022/12/22 | 3,140 | 3,195 | 3,135 | 3,195 | +55 | +1.8% | 20,500 |
| 2022/12/21 | 3,200 | 3,225 | 3,120 | 3,140 | -90 | -2.8% | 36,500 |
| 2022/12/20 | 3,295 | 3,300 | 3,145 | 3,230 | -65 | -2% | 39,400 |
| 2022/12/19 | 3,305 | 3,335 | 3,290 | 3,295 | -30 | -0.9% | 24,400 |
| 2022/12/16 | 3,325 | 3,370 | 3,295 | 3,325 | -35 | -1% | 36,300 |
| 2022/12/15 | 3,365 | 3,375 | 3,345 | 3,360 | -5 | -0.1% | 7,800 |
| 2022/12/14 | 3,360 | 3,375 | 3,355 | 3,365 | +15 | +0.4% | 7,400 |
| 2022/12/13 | 3,345 | 3,365 | 3,340 | 3,350 | +10 | +0.3% | 8,000 |
| 2022/12/12 | 3,350 | 3,360 | 3,325 | 3,340 | -20 | -0.6% | 8,400 |
| 2022/12/09 | 3,310 | 3,400 | 3,310 | 3,360 | +50 | +1.5% | 21,600 |
| 2022/12/08 | 3,325 | 3,325 | 3,290 | 3,310 | -15 | -0.5% | 19,000 |
| 2022/12/07 | 3,265 | 3,350 | 3,265 | 3,325 | +25 | +0.8% | 17,500 |
| 2022/12/06 | 3,230 | 3,315 | 3,230 | 3,300 | +25 | +0.8% | 17,900 |
| 2022/12/05 | 3,295 | 3,300 | 3,260 | 3,275 | -15 | -0.5% | 24,800 |
| 2022/12/02 | 3,400 | 3,400 | 3,290 | 3,290 | -110 | -3.2% | 36,400 |
| 2022/12/01 | 3,425 | 3,425 | 3,395 | 3,400 | -25 | -0.7% | 28,400 |
| 2022/11/30 | 3,400 | 3,440 | 3,375 | 3,425 | -15 | -0.4% | 20,100 |
| 2022/11/29 | 3,395 | 3,445 | 3,395 | 3,440 | -5 | -0.1% | 13,500 |
| 2022/11/28 | 3,495 | 3,495 | 3,420 | 3,445 | -45 | -1.3% | 21,200 |
| 2022/11/25 | 3,515 | 3,515 | 3,475 | 3,490 | -15 | -0.4% | 15,800 |
| 2022/11/24 | 3,495 | 3,530 | 3,465 | 3,505 | +15 | +0.4% | 45,800 |
| 2022/11/22 | 3,460 | 3,500 | 3,440 | 3,490 | +30 | +0.9% | 16,800 |
| 2022/11/21 | 3,465 | 3,490 | 3,455 | 3,460 | -25 | -0.7% | 13,400 |
| 2022/11/18 | 3,470 | 3,505 | 3,465 | 3,485 | +50 | +1.5% | 25,800 |
| 2022/11/17 | 3,385 | 3,460 | 3,385 | 3,435 | +25 | +0.7% | 12,000 |
| 2022/11/16 | 3,370 | 3,420 | 3,355 | 3,410 | +15 | +0.4% | 13,700 |
| 2022/11/15 | 3,355 | 3,420 | 3,355 | 3,395 | +35 | +1% | 23,500 |
| 2022/11/14 | 3,355 | 3,380 | 3,340 | 3,360 | +5 | +0.1% | 17,100 |
| 2022/11/11 | 3,370 | 3,375 | 3,320 | 3,355 | +30 | +0.9% | 21,300 |
| 2022/11/10 | 3,290 | 3,325 | 3,290 | 3,325 | -5 | -0.2% | 10,300 |
| 2022/11/09 | 3,320 | 3,345 | 3,305 | 3,330 | +10 | +0.3% | 11,900 |
| 2022/11/08 | 3,270 | 3,325 | 3,270 | 3,320 | +55 | +1.7% | 20,300 |
| 2022/11/07 | 3,215 | 3,270 | 3,215 | 3,265 | +40 | +1.2% | 16,500 |
| 2022/11/04 | 3,215 | 3,250 | 3,215 | 3,225 | -35 | -1.1% | 17,800 |
| 2022/11/02 | 3,300 | 3,300 | 3,240 | 3,260 | -30 | -0.9% | 18,900 |
| 2022/11/01 | 3,330 | 3,340 | 3,275 | 3,290 | -35 | -1.1% | 10,200 |
| 2022/10/31 | 3,285 | 3,345 | 3,270 | 3,325 | +110 | +3.4% | 36,500 |
| 2022/10/28 | 3,175 | 3,255 | 3,175 | 3,215 | ±0 | ±0% | 109,500 |
| 2022/10/27 | 3,265 | 3,265 | 3,190 | 3,215 | -60 | -1.8% | 25,900 |
| 2022/10/26 | 3,240 | 3,290 | 3,230 | 3,275 | +65 | +2% | 23,500 |
| 2022/10/25 | 3,235 | 3,240 | 3,195 | 3,210 | -25 | -0.8% | 20,700 |
| 2022/10/24 | 3,285 | 3,300 | 3,235 | 3,235 | +10 | +0.3% | 24,700 |
| 2022/10/21 | 3,195 | 3,255 | 3,195 | 3,225 | -5 | -0.2% | 19,800 |
| 2022/10/20 | 3,225 | 3,255 | 3,215 | 3,230 | -10 | -0.3% | 31,900 |
601～
650
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
