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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,815 | 3,825 | 3,770 | 3,790 | -15 | -0.4% | 31,900 |
| 2024/02/21 | 3,850 | 3,890 | 3,795 | 3,805 | -90 | -2.3% | 36,700 |
| 2024/02/20 | 3,925 | 3,940 | 3,885 | 3,895 | -5 | -0.1% | 21,000 |
| 2024/02/19 | 3,835 | 3,910 | 3,825 | 3,900 | +65 | +1.7% | 34,600 |
| 2024/02/16 | 3,795 | 3,870 | 3,795 | 3,835 | +30 | +0.8% | 50,300 |
| 2024/02/15 | 3,845 | 3,845 | 3,775 | 3,805 | -35 | -0.9% | 32,000 |
| 2024/02/14 | 3,905 | 3,920 | 3,785 | 3,840 | -90 | -2.3% | 37,300 |
| 2024/02/13 | 3,950 | 3,950 | 3,880 | 3,930 | +25 | +0.6% | 27,900 |
| 2024/02/09 | 3,935 | 3,945 | 3,895 | 3,905 | -60 | -1.5% | 26,900 |
| 2024/02/08 | 4,020 | 4,020 | 3,920 | 3,965 | -50 | -1.2% | 32,500 |
| 2024/02/07 | 4,055 | 4,055 | 3,985 | 4,015 | -10 | -0.2% | 25,600 |
| 2024/02/06 | 4,065 | 4,090 | 4,020 | 4,025 | -50 | -1.2% | 18,900 |
| 2024/02/05 | 4,085 | 4,090 | 4,055 | 4,075 | +5 | +0.1% | 17,600 |
| 2024/02/02 | 4,070 | 4,100 | 4,025 | 4,070 | +35 | +0.9% | 23,100 |
| 2024/02/01 | 4,065 | 4,080 | 4,020 | 4,035 | -90 | -2.2% | 31,300 |
| 2024/01/31 | 4,030 | 4,125 | 4,000 | 4,125 | +60 | +1.5% | 39,600 |
| 2024/01/30 | 4,085 | 4,105 | 4,065 | 4,065 | -60 | -1.5% | 23,000 |
| 2024/01/29 | 4,065 | 4,140 | 4,065 | 4,125 | +45 | +1.1% | 11,100 |
| 2024/01/26 | 4,145 | 4,160 | 4,070 | 4,080 | -70 | -1.7% | 24,800 |
| 2024/01/25 | 4,105 | 4,185 | 4,105 | 4,150 | +25 | +0.6% | 26,100 |
| 2024/01/24 | 4,100 | 4,140 | 4,090 | 4,125 | +10 | +0.2% | 20,100 |
| 2024/01/23 | 4,160 | 4,170 | 4,085 | 4,115 | -40 | -1% | 24,100 |
| 2024/01/22 | 4,130 | 4,190 | 4,115 | 4,155 | +25 | +0.6% | 18,600 |
| 2024/01/19 | 4,165 | 4,165 | 4,095 | 4,130 | -40 | -1% | 27,400 |
| 2024/01/18 | 4,160 | 4,205 | 4,155 | 4,170 | -15 | -0.4% | 13,000 |
| 2024/01/17 | 4,190 | 4,255 | 4,180 | 4,185 | -5 | -0.1% | 18,300 |
| 2024/01/16 | 4,280 | 4,280 | 4,190 | 4,190 | -105 | -2.4% | 13,500 |
| 2024/01/15 | 4,205 | 4,295 | 4,205 | 4,295 | +120 | +2.9% | 21,400 |
| 2024/01/12 | 4,250 | 4,275 | 4,155 | 4,175 | -45 | -1.1% | 19,100 |
| 2024/01/11 | 4,220 | 4,265 | 4,205 | 4,220 | +25 | +0.6% | 25,800 |
| 2024/01/10 | 4,145 | 4,210 | 4,135 | 4,195 | +50 | +1.2% | 28,500 |
| 2024/01/09 | 4,160 | 4,180 | 4,105 | 4,145 | -15 | -0.4% | 21,100 |
| 2024/01/05 | 4,100 | 4,175 | 4,085 | 4,160 | +110 | +2.7% | 34,900 |
| 2024/01/04 | 3,965 | 4,060 | 3,930 | 4,050 | +75 | +1.9% | 21,800 |
| 2023/12/29 | 3,970 | 4,010 | 3,950 | 3,975 | +5 | +0.1% | 22,300 |
| 2023/12/28 | 3,925 | 3,970 | 3,915 | 3,970 | +10 | +0.3% | 14,300 |
| 2023/12/27 | 3,915 | 3,985 | 3,915 | 3,960 | +60 | +1.5% | 24,600 |
| 2023/12/26 | 3,905 | 3,925 | 3,885 | 3,900 | +5 | +0.1% | 15,200 |
| 2023/12/25 | 3,910 | 3,950 | 3,890 | 3,895 | -25 | -0.6% | 9,000 |
| 2023/12/22 | 3,905 | 3,940 | 3,895 | 3,920 | -10 | -0.3% | 18,400 |
| 2023/12/21 | 3,940 | 3,975 | 3,910 | 3,930 | -80 | -2% | 18,300 |
| 2023/12/20 | 3,990 | 4,020 | 3,985 | 4,010 | +30 | +0.8% | 19,800 |
| 2023/12/19 | 3,980 | 4,000 | 3,940 | 3,980 | +30 | +0.8% | 17,700 |
| 2023/12/18 | 3,970 | 3,970 | 3,890 | 3,950 | -90 | -2.2% | 16,500 |
| 2023/12/15 | 3,940 | 4,075 | 3,940 | 4,040 | +100 | +2.5% | 48,500 |
| 2023/12/14 | 3,975 | 3,975 | 3,895 | 3,940 | -15 | -0.4% | 25,400 |
| 2023/12/13 | 3,935 | 3,975 | 3,930 | 3,955 | +20 | +0.5% | 19,200 |
| 2023/12/12 | 3,930 | 3,960 | 3,910 | 3,935 | ±0 | ±0% | 21,300 |
| 2023/12/11 | 3,885 | 3,935 | 3,865 | 3,935 | +95 | +2.5% | 27,600 |
| 2023/12/08 | 3,830 | 3,890 | 3,805 | 3,840 | -50 | -1.3% | 43,400 |
51～
100
件表示中 / 5688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 | 384,500円 | +5.4% | +4.0% | 2.86% | 9.37倍 | 0.90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 |
| Ｃ＆ＦロジＨＤ | 382,000円 | +3.2% | -6.8% | 1.02% | 27.54倍 | 1.68倍 |
|
フローズン輸送のヒューテックノオリンとチルド輸送の名糖運輸が統合。総合物流企業を志向 |
| 丸全運 | 470,000円 | +2.9% | +8.8% | 2.77% | 8.80倍 | 0.78倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| 山陽電 | 205,700円 | +0.4% | +10.8% | 1.46% | 15.46倍 | 0.87倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
| トナミＨＤ | 466,000円 | +0.8% | -15.7% | 3.00% | 9.19倍 | 0.47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。３ＰＬ、システム開発も |
市場注目の銘柄
チャート関連のコラム
