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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,288 | 1,288 | 1,258 | 1,265 | -19 | -1.5% | 57,200 |
| 2025/02/14 | 1,310 | 1,310 | 1,278 | 1,284 | -14 | -1.1% | 87,100 |
| 2025/02/13 | 1,300 | 1,303 | 1,286 | 1,298 | +9 | +0.7% | 77,400 |
| 2025/02/12 | 1,298 | 1,305 | 1,281 | 1,289 | ±0 | ±0% | 111,400 |
| 2025/02/10 | 1,314 | 1,319 | 1,289 | 1,289 | -25 | -1.9% | 83,700 |
| 2025/02/07 | 1,320 | 1,331 | 1,314 | 1,314 | -2 | -0.2% | 86,000 |
| 2025/02/06 | 1,305 | 1,325 | 1,305 | 1,316 | +15 | +1.2% | 62,500 |
| 2025/02/05 | 1,312 | 1,323 | 1,300 | 1,301 | -10 | -0.8% | 91,800 |
| 2025/02/04 | 1,333 | 1,333 | 1,304 | 1,311 | +8 | +0.6% | 169,200 |
| 2025/02/03 | 1,362 | 1,380 | 1,298 | 1,303 | -59 | -4.3% | 246,100 |
| 2025/01/31 | 1,345 | 1,368 | 1,345 | 1,362 | +7 | +0.5% | 95,600 |
| 2025/01/30 | 1,350 | 1,359 | 1,346 | 1,355 | +5 | +0.4% | 101,500 |
| 2025/01/29 | 1,352 | 1,361 | 1,348 | 1,350 | -6 | -0.4% | 116,900 |
| 2025/01/28 | 1,343 | 1,364 | 1,341 | 1,356 | +15 | +1.1% | 115,500 |
| 2025/01/27 | 1,339 | 1,344 | 1,325 | 1,341 | +12 | +0.9% | 125,800 |
| 2025/01/24 | 1,314 | 1,337 | 1,301 | 1,329 | +24 | +1.8% | 144,600 |
| 2025/01/23 | 1,311 | 1,315 | 1,301 | 1,305 | -2 | -0.2% | 114,000 |
| 2025/01/22 | 1,290 | 1,313 | 1,288 | 1,307 | +13 | +1% | 111,600 |
| 2025/01/21 | 1,305 | 1,316 | 1,292 | 1,294 | -11 | -0.8% | 69,900 |
| 2025/01/20 | 1,320 | 1,321 | 1,303 | 1,305 | -5 | -0.4% | 78,900 |
| 2025/01/17 | 1,302 | 1,321 | 1,295 | 1,310 | +7 | +0.5% | 166,400 |
| 2025/01/16 | 1,317 | 1,322 | 1,292 | 1,303 | +8 | +0.6% | 154,400 |
| 2025/01/15 | 1,294 | 1,296 | 1,284 | 1,295 | +3 | +0.2% | 155,600 |
| 2025/01/14 | 1,320 | 1,327 | 1,285 | 1,292 | -27 | -2% | 140,500 |
| 2025/01/10 | 1,320 | 1,332 | 1,314 | 1,319 | +3 | +0.2% | 124,700 |
| 2025/01/09 | 1,320 | 1,327 | 1,309 | 1,316 | -7 | -0.5% | 157,200 |
| 2025/01/08 | 1,326 | 1,333 | 1,316 | 1,323 | -3 | -0.2% | 109,100 |
| 2025/01/07 | 1,323 | 1,335 | 1,315 | 1,326 | -9 | -0.7% | 135,500 |
| 2025/01/06 | 1,358 | 1,369 | 1,331 | 1,335 | -14 | -1% | 166,100 |
| 2024/12/30 | 1,370 | 1,370 | 1,349 | 1,349 | -6 | -0.4% | 122,200 |
| 2024/12/27 | 1,368 | 1,369 | 1,342 | 1,355 | ±0 | ±0% | 117,800 |
| 2024/12/26 | 1,356 | 1,368 | 1,342 | 1,355 | -1 | -0.1% | 236,800 |
| 2024/12/25 | 1,328 | 1,356 | 1,322 | 1,356 | +36 | +2.7% | 190,200 |
| 2024/12/24 | 1,325 | 1,327 | 1,319 | 1,320 | -6 | -0.5% | 150,300 |
| 2024/12/23 | 1,324 | 1,330 | 1,320 | 1,326 | +14 | +1.1% | 119,600 |
| 2024/12/20 | 1,326 | 1,339 | 1,312 | 1,312 | -19 | -1.4% | 172,000 |
| 2024/12/19 | 1,294 | 1,335 | 1,292 | 1,331 | +27 | +2.1% | 201,700 |
| 2024/12/18 | 1,321 | 1,321 | 1,304 | 1,304 | -12 | -0.9% | 95,600 |
| 2024/12/17 | 1,306 | 1,323 | 1,304 | 1,316 | +9 | +0.7% | 123,600 |
| 2024/12/16 | 1,320 | 1,324 | 1,303 | 1,307 | -4 | -0.3% | 90,900 |
| 2024/12/13 | 1,295 | 1,322 | 1,295 | 1,311 | +3 | +0.2% | 186,600 |
| 2024/12/12 | 1,305 | 1,316 | 1,302 | 1,308 | +16 | +1.2% | 143,700 |
| 2024/12/11 | 1,289 | 1,304 | 1,289 | 1,292 | +4 | +0.3% | 128,900 |
| 2024/12/10 | 1,316 | 1,319 | 1,286 | 1,288 | -25 | -1.9% | 104,800 |
| 2024/12/09 | 1,313 | 1,327 | 1,311 | 1,313 | +8 | +0.6% | 133,900 |
| 2024/12/06 | 1,312 | 1,312 | 1,295 | 1,305 | -7 | -0.5% | 81,000 |
| 2024/12/05 | 1,298 | 1,316 | 1,298 | 1,312 | +17 | +1.3% | 95,500 |
| 2024/12/04 | 1,290 | 1,304 | 1,288 | 1,295 | -5 | -0.4% | 158,500 |
| 2024/12/03 | 1,298 | 1,313 | 1,293 | 1,300 | +7 | +0.5% | 124,700 |
| 2024/12/02 | 1,275 | 1,298 | 1,268 | 1,293 | +17 | +1.3% | 120,900 |
51～
100
件表示中 / 5928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 | 132,100円 | +3.9% | +5.1% | 2.65% | 11.37倍 | 1.14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 | 205,600円 | +3.0% | +2.1% | 1.41% | 21.40倍 | 3.36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 | 242,400円 | +3.0% | +1.7% | 3.05% | 11.59倍 | 1.07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 |
| トナミＨＤ | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 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 | 284,300円 | -4.1% | +30.1% | 3.78% | 8.67倍 | 1.19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
