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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 2,854 | 2,931 | 2,854 | 2,890 | +12 | +0.4% | 41,200 |
| 2021/12/01 | 2,840 | 2,891 | 2,822 | 2,878 | +28 | +1% | 29,600 |
| 2021/11/30 | 2,865 | 2,943 | 2,850 | 2,850 | -18 | -0.6% | 58,600 |
| 2021/11/29 | 2,920 | 2,934 | 2,862 | 2,868 | -68 | -2.3% | 63,300 |
| 2021/11/26 | 2,965 | 2,965 | 2,930 | 2,936 | -38 | -1.3% | 24,700 |
| 2021/11/25 | 2,989 | 2,992 | 2,974 | 2,974 | +1 | ±0% | 6,800 |
| 2021/11/24 | 2,998 | 3,015 | 2,968 | 2,973 | -25 | -0.8% | 24,500 |
| 2021/11/22 | 2,991 | 2,998 | 2,965 | 2,998 | ±0 | ±0% | 32,000 |
| 2021/11/19 | 3,000 | 3,010 | 2,977 | 2,998 | -47 | -1.5% | 40,100 |
| 2021/11/18 | 3,000 | 3,070 | 3,000 | 3,045 | +45 | +1.5% | 30,800 |
| 2021/11/17 | 3,070 | 3,070 | 2,994 | 3,000 | -70 | -2.3% | 47,900 |
| 2021/11/16 | 3,070 | 3,105 | 3,060 | 3,070 | -5 | -0.2% | 11,400 |
| 2021/11/15 | 3,120 | 3,120 | 3,075 | 3,075 | -30 | -1% | 20,600 |
| 2021/11/12 | 3,055 | 3,105 | 3,055 | 3,105 | +65 | +2.1% | 15,800 |
| 2021/11/11 | 3,065 | 3,070 | 3,030 | 3,040 | -25 | -0.8% | 12,400 |
| 2021/11/10 | 3,095 | 3,100 | 3,065 | 3,065 | -30 | -1% | 13,300 |
| 2021/11/09 | 3,140 | 3,140 | 3,090 | 3,095 | -20 | -0.6% | 25,800 |
| 2021/11/08 | 3,170 | 3,170 | 3,110 | 3,115 | -45 | -1.4% | 16,600 |
| 2021/11/05 | 3,180 | 3,185 | 3,135 | 3,160 | -30 | -0.9% | 17,900 |
| 2021/11/04 | 3,155 | 3,210 | 3,140 | 3,190 | +80 | +2.6% | 36,100 |
| 2021/11/02 | 3,205 | 3,205 | 3,100 | 3,110 | -100 | -3.1% | 35,300 |
| 2021/11/01 | 3,235 | 3,235 | 3,170 | 3,210 | +60 | +1.9% | 44,500 |
| 2021/10/29 | 3,245 | 3,265 | 3,125 | 3,150 | -175 | -5.3% | 61,900 |
| 2021/10/28 | 3,325 | 3,340 | 3,265 | 3,325 | +10 | +0.3% | 129,700 |
| 2021/10/27 | 3,325 | 3,330 | 3,280 | 3,315 | -5 | -0.2% | 29,700 |
| 2021/10/26 | 3,350 | 3,350 | 3,300 | 3,320 | ±0 | ±0% | 19,900 |
| 2021/10/25 | 3,320 | 3,360 | 3,305 | 3,320 | ±0 | ±0% | 25,700 |
| 2021/10/22 | 3,255 | 3,365 | 3,250 | 3,320 | +50 | +1.5% | 46,800 |
| 2021/10/21 | 3,290 | 3,315 | 3,250 | 3,270 | -40 | -1.2% | 17,900 |
| 2021/10/20 | 3,315 | 3,315 | 3,285 | 3,310 | -5 | -0.2% | 21,700 |
| 2021/10/19 | 3,310 | 3,320 | 3,295 | 3,315 | +5 | +0.2% | 17,000 |
| 2021/10/18 | 3,300 | 3,320 | 3,265 | 3,310 | ±0 | ±0% | 27,100 |
| 2021/10/15 | 3,250 | 3,320 | 3,250 | 3,310 | +80 | +2.5% | 31,600 |
| 2021/10/14 | 3,235 | 3,245 | 3,200 | 3,230 | -10 | -0.3% | 35,100 |
| 2021/10/13 | 3,230 | 3,260 | 3,205 | 3,240 | +5 | +0.2% | 26,500 |
| 2021/10/12 | 3,265 | 3,270 | 3,215 | 3,235 | -35 | -1.1% | 31,400 |
| 2021/10/11 | 3,200 | 3,270 | 3,195 | 3,270 | +70 | +2.2% | 38,100 |
| 2021/10/08 | 3,190 | 3,235 | 3,170 | 3,200 | +5 | +0.2% | 53,300 |
| 2021/10/07 | 3,210 | 3,240 | 3,180 | 3,195 | +15 | +0.5% | 25,100 |
| 2021/10/06 | 3,170 | 3,225 | 3,150 | 3,180 | +10 | +0.3% | 34,600 |
| 2021/10/05 | 3,210 | 3,210 | 3,155 | 3,170 | -75 | -2.3% | 42,500 |
| 2021/10/04 | 3,300 | 3,315 | 3,245 | 3,245 | -20 | -0.6% | 22,100 |
| 2021/10/01 | 3,340 | 3,340 | 3,260 | 3,265 | -110 | -3.3% | 27,900 |
| 2021/09/30 | 3,380 | 3,400 | 3,370 | 3,375 | -10 | -0.3% | 23,600 |
| 2021/09/29 | 3,380 | 3,390 | 3,325 | 3,385 | -75 | -2.2% | 40,300 |
| 2021/09/28 | 3,450 | 3,490 | 3,405 | 3,460 | +5 | +0.1% | 39,700 |
| 2021/09/27 | 3,475 | 3,485 | 3,440 | 3,455 | -10 | -0.3% | 27,900 |
| 2021/09/24 | 3,440 | 3,480 | 3,420 | 3,465 | +70 | +2.1% | 46,900 |
| 2021/09/22 | 3,455 | 3,455 | 3,380 | 3,395 | -60 | -1.7% | 26,400 |
| 2021/09/21 | 3,415 | 3,460 | 3,385 | 3,455 | -50 | -1.4% | 42,900 |
901～
950
件表示中 / 5994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 | 151,000円 | +4.3% | +5.0% | 2.57% | 11.89倍 | 1.25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 | 217,000円 | +5.0% | +4.0% | 1.38% | 21.74倍 | 3.23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 | 277,200円 | +3.7% | +1.7% | 3.54% | 12.64倍 | 1.17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 |
| ゼ ロ | 338,000円 | +3.0% | +63.8% | 4.09% | 7.98倍 | 1.42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 |
| 神奈交 | 371,500円 | +1.3% | -40.0% | 2.42% | 18.09倍 | 0.79倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
市場注目の銘柄
チャート関連のコラム
