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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 3,225 | 3,255 | 3,215 | 3,230 | -10 | -0.3% | 31,900 |
| 2022/10/19 | 3,210 | 3,245 | 3,210 | 3,240 | +35 | +1.1% | 23,000 |
| 2022/10/18 | 3,250 | 3,250 | 3,205 | 3,205 | +5 | +0.2% | 18,800 |
| 2022/10/17 | 3,230 | 3,250 | 3,190 | 3,200 | -35 | -1.1% | 26,100 |
| 2022/10/14 | 3,270 | 3,275 | 3,225 | 3,235 | +35 | +1.1% | 31,600 |
| 2022/10/13 | 3,220 | 3,220 | 3,180 | 3,200 | -10 | -0.3% | 23,000 |
| 2022/10/12 | 3,245 | 3,270 | 3,210 | 3,210 | -35 | -1.1% | 26,400 |
| 2022/10/11 | 3,265 | 3,290 | 3,245 | 3,245 | -65 | -2% | 27,000 |
| 2022/10/07 | 3,275 | 3,325 | 3,265 | 3,310 | -20 | -0.6% | 19,600 |
| 2022/10/06 | 3,280 | 3,330 | 3,280 | 3,330 | +60 | +1.8% | 38,300 |
| 2022/10/05 | 3,300 | 3,315 | 3,245 | 3,270 | -30 | -0.9% | 19,900 |
| 2022/10/04 | 3,255 | 3,300 | 3,245 | 3,300 | +95 | +3% | 23,000 |
| 2022/10/03 | 3,180 | 3,215 | 3,160 | 3,205 | +65 | +2.1% | 18,600 |
| 2022/09/30 | 3,150 | 3,205 | 3,135 | 3,140 | -40 | -1.3% | 17,500 |
| 2022/09/29 | 3,105 | 3,180 | 3,105 | 3,180 | +40 | +1.3% | 28,700 |
| 2022/09/28 | 3,120 | 3,150 | 3,090 | 3,140 | +15 | +0.5% | 23,500 |
| 2022/09/27 | 3,165 | 3,175 | 3,125 | 3,125 | -20 | -0.6% | 18,200 |
| 2022/09/26 | 3,165 | 3,190 | 3,145 | 3,145 | -55 | -1.7% | 22,200 |
| 2022/09/22 | 3,200 | 3,220 | 3,165 | 3,200 | -15 | -0.5% | 16,500 |
| 2022/09/21 | 3,205 | 3,240 | 3,205 | 3,215 | -30 | -0.9% | 17,800 |
| 2022/09/20 | 3,210 | 3,295 | 3,210 | 3,245 | +20 | +0.6% | 23,700 |
| 2022/09/16 | 3,245 | 3,245 | 3,210 | 3,225 | -20 | -0.6% | 12,700 |
| 2022/09/15 | 3,235 | 3,245 | 3,225 | 3,245 | +20 | +0.6% | 8,400 |
| 2022/09/14 | 3,265 | 3,265 | 3,225 | 3,225 | -95 | -2.9% | 17,600 |
| 2022/09/13 | 3,335 | 3,335 | 3,310 | 3,320 | ±0 | ±0% | 10,600 |
| 2022/09/12 | 3,325 | 3,330 | 3,285 | 3,320 | +10 | +0.3% | 23,700 |
| 2022/09/09 | 3,265 | 3,335 | 3,260 | 3,310 | +50 | +1.5% | 55,300 |
| 2022/09/08 | 3,190 | 3,265 | 3,180 | 3,260 | +110 | +3.5% | 35,400 |
| 2022/09/07 | 3,100 | 3,185 | 3,090 | 3,150 | +40 | +1.3% | 35,800 |
| 2022/09/06 | 3,145 | 3,155 | 3,100 | 3,110 | -25 | -0.8% | 24,900 |
| 2022/09/05 | 3,150 | 3,155 | 3,130 | 3,135 | -15 | -0.5% | 13,200 |
| 2022/09/02 | 3,175 | 3,175 | 3,130 | 3,150 | +15 | +0.5% | 19,100 |
| 2022/09/01 | 3,150 | 3,165 | 3,135 | 3,135 | -45 | -1.4% | 25,200 |
| 2022/08/31 | 3,195 | 3,205 | 3,155 | 3,180 | -45 | -1.4% | 27,600 |
| 2022/08/30 | 3,200 | 3,230 | 3,180 | 3,225 | +55 | +1.7% | 8,400 |
| 2022/08/29 | 3,145 | 3,195 | 3,145 | 3,170 | -35 | -1.1% | 19,400 |
| 2022/08/26 | 3,210 | 3,220 | 3,200 | 3,205 | -10 | -0.3% | 7,900 |
| 2022/08/25 | 3,195 | 3,215 | 3,180 | 3,215 | +25 | +0.8% | 11,900 |
| 2022/08/24 | 3,185 | 3,190 | 3,150 | 3,190 | +5 | +0.2% | 10,600 |
| 2022/08/23 | 3,200 | 3,200 | 3,155 | 3,185 | -30 | -0.9% | 13,700 |
| 2022/08/22 | 3,170 | 3,230 | 3,170 | 3,215 | +10 | +0.3% | 7,200 |
| 2022/08/19 | 3,210 | 3,215 | 3,190 | 3,205 | -5 | -0.2% | 12,500 |
| 2022/08/18 | 3,225 | 3,225 | 3,190 | 3,210 | -20 | -0.6% | 11,100 |
| 2022/08/17 | 3,250 | 3,270 | 3,210 | 3,230 | +10 | +0.3% | 42,300 |
| 2022/08/16 | 3,230 | 3,230 | 3,165 | 3,220 | -10 | -0.3% | 15,900 |
| 2022/08/15 | 3,245 | 3,245 | 3,200 | 3,230 | ±0 | ±0% | 18,500 |
| 2022/08/12 | 3,240 | 3,275 | 3,200 | 3,230 | +35 | +1.1% | 45,200 |
| 2022/08/10 | 3,200 | 3,210 | 3,180 | 3,195 | +15 | +0.5% | 7,300 |
| 2022/08/09 | 3,240 | 3,240 | 3,165 | 3,180 | -60 | -1.9% | 19,500 |
| 2022/08/08 | 3,230 | 3,240 | 3,220 | 3,240 | +10 | +0.3% | 16,900 |
651～
700
件表示中 / 5959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 | 133,800円 | +4.3% | +5.0% | 2.90% | 10.53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 | 278,400円 | +8.2% | +8.9% | 3.05% | 9.87倍 | 1.25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 | 199,800円 | +5.0% | +4.0% | 1.50% | 20.02倍 | 2.97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 | 1,017,000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 | 322,500円 | +3.0% | +63.8% | 4.29% | 7.62倍 | 1.35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
