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 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 3,230 | 3,230 | 3,195 | 3,200 | -10 | -0.3% | 9,000 |
| 2021/07/05 | 3,220 | 3,230 | 3,195 | 3,210 | -10 | -0.3% | 17,600 |
| 2021/07/02 | 3,185 | 3,225 | 3,160 | 3,220 | +65 | +2.1% | 40,100 |
| 2021/07/01 | 3,225 | 3,235 | 3,135 | 3,155 | -35 | -1.1% | 25,800 |
| 2021/06/30 | 3,250 | 3,270 | 3,190 | 3,190 | -30 | -0.9% | 54,200 |
| 2021/06/29 | 3,210 | 3,235 | 3,160 | 3,220 | -20 | -0.6% | 48,600 |
| 2021/06/28 | 3,255 | 3,280 | 3,190 | 3,240 | -50 | -1.5% | 47,000 |
| 2021/06/25 | 3,270 | 3,305 | 3,260 | 3,290 | +60 | +1.9% | 34,200 |
| 2021/06/24 | 3,250 | 3,260 | 3,210 | 3,230 | -60 | -1.8% | 27,100 |
| 2021/06/23 | 3,275 | 3,295 | 3,245 | 3,290 | +40 | +1.2% | 46,000 |
| 2021/06/22 | 3,185 | 3,315 | 3,175 | 3,250 | +135 | +4.3% | 68,800 |
| 2021/06/21 | 3,170 | 3,180 | 3,115 | 3,115 | -75 | -2.4% | 63,100 |
| 2021/06/18 | 3,185 | 3,210 | 3,160 | 3,190 | +30 | +0.9% | 44,300 |
| 2021/06/17 | 3,185 | 3,185 | 3,150 | 3,160 | -5 | -0.2% | 50,400 |
| 2021/06/16 | 3,130 | 3,165 | 3,110 | 3,165 | +50 | +1.6% | 35,200 |
| 2021/06/15 | 3,105 | 3,145 | 3,095 | 3,115 | +25 | +0.8% | 31,300 |
| 2021/06/14 | 3,095 | 3,100 | 3,070 | 3,090 | +20 | +0.7% | 26,700 |
| 2021/06/11 | 3,085 | 3,100 | 3,065 | 3,070 | -5 | -0.2% | 61,100 |
| 2021/06/10 | 3,075 | 3,075 | 3,050 | 3,075 | +5 | +0.2% | 27,400 |
| 2021/06/09 | 3,085 | 3,110 | 3,060 | 3,070 | -40 | -1.3% | 25,000 |
| 2021/06/08 | 3,060 | 3,115 | 3,050 | 3,110 | +55 | +1.8% | 21,500 |
| 2021/06/07 | 3,080 | 3,100 | 3,055 | 3,055 | -10 | -0.3% | 21,600 |
| 2021/06/04 | 3,105 | 3,115 | 3,060 | 3,065 | -25 | -0.8% | 35,000 |
| 2021/06/03 | 3,070 | 3,105 | 3,060 | 3,090 | +40 | +1.3% | 34,400 |
| 2021/06/02 | 3,035 | 3,055 | 3,010 | 3,050 | +15 | +0.5% | 56,600 |
| 2021/06/01 | 3,055 | 3,070 | 3,020 | 3,035 | +5 | +0.2% | 31,100 |
| 2021/05/31 | 3,095 | 3,100 | 3,025 | 3,030 | -65 | -2.1% | 32,400 |
| 2021/05/28 | 3,035 | 3,095 | 3,035 | 3,095 | +110 | +3.7% | 42,200 |
| 2021/05/27 | 3,030 | 3,055 | 2,985 | 2,985 | -50 | -1.6% | 94,500 |
| 2021/05/26 | 3,040 | 3,060 | 3,030 | 3,035 | +10 | +0.3% | 33,800 |
| 2021/05/25 | 3,120 | 3,130 | 3,020 | 3,025 | -95 | -3% | 89,900 |
| 2021/05/24 | 3,170 | 3,195 | 3,095 | 3,120 | -55 | -1.7% | 49,800 |
| 2021/05/21 | 3,135 | 3,200 | 3,135 | 3,175 | +50 | +1.6% | 36,500 |
| 2021/05/20 | 3,140 | 3,175 | 3,125 | 3,125 | +5 | +0.2% | 26,700 |
| 2021/05/19 | 3,145 | 3,175 | 3,110 | 3,120 | -40 | -1.3% | 24,300 |
| 2021/05/18 | 3,130 | 3,175 | 3,120 | 3,160 | +45 | +1.4% | 23,300 |
| 2021/05/17 | 3,150 | 3,175 | 3,115 | 3,115 | +25 | +0.8% | 34,000 |
| 2021/05/14 | 3,105 | 3,150 | 3,090 | 3,090 | +35 | +1.1% | 33,800 |
| 2021/05/13 | 3,115 | 3,120 | 3,055 | 3,055 | -65 | -2.1% | 31,000 |
| 2021/05/12 | 3,150 | 3,160 | 3,075 | 3,120 | -40 | -1.3% | 54,000 |
| 2021/05/11 | 3,195 | 3,215 | 3,155 | 3,160 | -20 | -0.6% | 29,400 |
| 2021/05/10 | 3,245 | 3,265 | 3,170 | 3,180 | -15 | -0.5% | 16,700 |
| 2021/05/07 | 3,165 | 3,205 | 3,160 | 3,195 | +65 | +2.1% | 19,600 |
| 2021/05/06 | 3,120 | 3,170 | 3,120 | 3,130 | +55 | +1.8% | 26,000 |
| 2021/04/30 | 3,085 | 3,130 | 3,075 | 3,075 | -15 | -0.5% | 32,200 |
| 2021/04/28 | 3,100 | 3,115 | 3,070 | 3,090 | +35 | +1.1% | 32,200 |
| 2021/04/27 | 3,070 | 3,090 | 3,040 | 3,055 | -5 | -0.2% | 31,000 |
| 2021/04/26 | 3,080 | 3,085 | 3,030 | 3,060 | -20 | -0.6% | 30,600 |
| 2021/04/23 | 3,055 | 3,095 | 3,055 | 3,080 | -30 | -1% | 20,200 |
| 2021/04/22 | 3,105 | 3,135 | 3,080 | 3,110 | ±0 | ±0% | 19,900 |
1001～
1050
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
