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 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 3,530 | 3,560 | 3,500 | 3,505 | -25 | -0.7% | 53,700 |
| 2021/09/16 | 3,490 | 3,530 | 3,490 | 3,530 | +45 | +1.3% | 35,000 |
| 2021/09/15 | 3,470 | 3,500 | 3,440 | 3,485 | -55 | -1.6% | 29,700 |
| 2021/09/14 | 3,465 | 3,540 | 3,460 | 3,540 | +75 | +2.2% | 38,600 |
| 2021/09/13 | 3,425 | 3,465 | 3,420 | 3,465 | +45 | +1.3% | 23,500 |
| 2021/09/10 | 3,410 | 3,430 | 3,385 | 3,420 | -5 | -0.1% | 48,600 |
| 2021/09/09 | 3,385 | 3,455 | 3,375 | 3,425 | -5 | -0.1% | 31,200 |
| 2021/09/08 | 3,405 | 3,430 | 3,375 | 3,430 | +25 | +0.7% | 37,400 |
| 2021/09/07 | 3,380 | 3,415 | 3,355 | 3,405 | +50 | +1.5% | 41,500 |
| 2021/09/06 | 3,345 | 3,355 | 3,295 | 3,355 | +10 | +0.3% | 39,300 |
| 2021/09/03 | 3,330 | 3,355 | 3,295 | 3,345 | +15 | +0.5% | 39,500 |
| 2021/09/02 | 3,305 | 3,345 | 3,300 | 3,330 | +50 | +1.5% | 25,800 |
| 2021/09/01 | 3,265 | 3,300 | 3,240 | 3,280 | ±0 | ±0% | 23,400 |
| 2021/08/31 | 3,280 | 3,300 | 3,260 | 3,280 | -15 | -0.5% | 18,700 |
| 2021/08/30 | 3,280 | 3,295 | 3,240 | 3,295 | +60 | +1.9% | 15,200 |
| 2021/08/27 | 3,245 | 3,265 | 3,215 | 3,235 | -15 | -0.5% | 12,700 |
| 2021/08/26 | 3,270 | 3,290 | 3,240 | 3,250 | -20 | -0.6% | 14,500 |
| 2021/08/25 | 3,265 | 3,295 | 3,265 | 3,270 | +5 | +0.2% | 13,400 |
| 2021/08/24 | 3,225 | 3,290 | 3,225 | 3,265 | +25 | +0.8% | 21,200 |
| 2021/08/23 | 3,195 | 3,255 | 3,195 | 3,240 | +80 | +2.5% | 20,900 |
| 2021/08/20 | 3,200 | 3,230 | 3,145 | 3,160 | -10 | -0.3% | 25,100 |
| 2021/08/19 | 3,195 | 3,215 | 3,155 | 3,170 | -35 | -1.1% | 43,000 |
| 2021/08/18 | 3,170 | 3,220 | 3,155 | 3,205 | +50 | +1.6% | 15,900 |
| 2021/08/17 | 3,175 | 3,180 | 3,115 | 3,155 | -20 | -0.6% | 35,600 |
| 2021/08/16 | 3,225 | 3,225 | 3,135 | 3,175 | -85 | -2.6% | 43,900 |
| 2021/08/13 | 3,250 | 3,260 | 3,235 | 3,260 | +15 | +0.5% | 7,800 |
| 2021/08/12 | 3,230 | 3,280 | 3,215 | 3,245 | +25 | +0.8% | 37,400 |
| 2021/08/11 | 3,250 | 3,260 | 3,200 | 3,220 | +15 | +0.5% | 20,300 |
| 2021/08/10 | 3,180 | 3,225 | 3,180 | 3,205 | +25 | +0.8% | 28,600 |
| 2021/08/06 | 3,225 | 3,240 | 3,180 | 3,180 | -50 | -1.5% | 13,200 |
| 2021/08/05 | 3,170 | 3,245 | 3,170 | 3,230 | +50 | +1.6% | 28,200 |
| 2021/08/04 | 3,270 | 3,270 | 3,180 | 3,180 | -65 | -2% | 17,400 |
| 2021/08/03 | 3,260 | 3,290 | 3,220 | 3,245 | -65 | -2% | 23,300 |
| 2021/08/02 | 3,185 | 3,330 | 3,185 | 3,310 | +155 | +4.9% | 42,300 |
| 2021/07/30 | 3,175 | 3,190 | 3,110 | 3,155 | -45 | -1.4% | 27,100 |
| 2021/07/29 | 3,195 | 3,210 | 3,170 | 3,200 | -5 | -0.2% | 9,300 |
| 2021/07/28 | 3,205 | 3,230 | 3,185 | 3,205 | -20 | -0.6% | 11,200 |
| 2021/07/27 | 3,240 | 3,240 | 3,215 | 3,225 | +10 | +0.3% | 13,400 |
| 2021/07/26 | 3,250 | 3,250 | 3,185 | 3,215 | +50 | +1.6% | 13,700 |
| 2021/07/21 | 3,155 | 3,190 | 3,155 | 3,165 | +30 | +1% | 14,000 |
| 2021/07/20 | 3,120 | 3,160 | 3,115 | 3,135 | -25 | -0.8% | 24,000 |
| 2021/07/19 | 3,180 | 3,180 | 3,120 | 3,160 | -20 | -0.6% | 20,600 |
| 2021/07/16 | 3,140 | 3,190 | 3,140 | 3,180 | +5 | +0.2% | 23,000 |
| 2021/07/15 | 3,190 | 3,240 | 3,160 | 3,175 | -50 | -1.6% | 29,700 |
| 2021/07/14 | 3,200 | 3,285 | 3,195 | 3,225 | +5 | +0.2% | 22,500 |
| 2021/07/13 | 3,215 | 3,245 | 3,195 | 3,220 | ±0 | ±0% | 19,100 |
| 2021/07/12 | 3,155 | 3,230 | 3,155 | 3,220 | +95 | +3% | 19,000 |
| 2021/07/09 | 3,090 | 3,140 | 3,060 | 3,125 | -25 | -0.8% | 46,800 |
| 2021/07/08 | 3,170 | 3,190 | 3,150 | 3,150 | -25 | -0.8% | 31,200 |
| 2021/07/07 | 3,170 | 3,205 | 3,155 | 3,175 | -25 | -0.8% | 21,100 |
951～
1000
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
