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 |
|---|---|---|---|---|---|---|---|
| 2020/09/11 | 3,175 | 3,230 | 3,165 | 3,220 | -10 | -0.3% | 58,300 |
| 2020/09/10 | 3,210 | 3,235 | 3,160 | 3,230 | +30 | +0.9% | 67,400 |
| 2020/09/09 | 3,330 | 3,330 | 3,180 | 3,200 | -165 | -4.9% | 65,400 |
| 2020/09/08 | 3,400 | 3,400 | 3,285 | 3,365 | ±0 | ±0% | 24,300 |
| 2020/09/07 | 3,380 | 3,410 | 3,330 | 3,365 | +10 | +0.3% | 19,000 |
| 2020/09/04 | 3,330 | 3,385 | 3,330 | 3,355 | -60 | -1.8% | 18,900 |
| 2020/09/03 | 3,420 | 3,490 | 3,410 | 3,415 | +25 | +0.7% | 43,000 |
| 2020/09/02 | 3,280 | 3,390 | 3,275 | 3,390 | +115 | +3.5% | 32,000 |
| 2020/09/01 | 3,280 | 3,305 | 3,240 | 3,275 | -35 | -1.1% | 20,000 |
| 2020/08/31 | 3,330 | 3,375 | 3,280 | 3,310 | -25 | -0.7% | 20,700 |
| 2020/08/28 | 3,355 | 3,405 | 3,285 | 3,335 | -40 | -1.2% | 29,300 |
| 2020/08/27 | 3,325 | 3,390 | 3,325 | 3,375 | +20 | +0.6% | 21,600 |
| 2020/08/26 | 3,385 | 3,385 | 3,305 | 3,355 | ±0 | ±0% | 15,700 |
| 2020/08/25 | 3,245 | 3,365 | 3,245 | 3,355 | +110 | +3.4% | 27,400 |
| 2020/08/24 | 3,285 | 3,285 | 3,230 | 3,245 | -40 | -1.2% | 13,300 |
| 2020/08/21 | 3,310 | 3,325 | 3,260 | 3,285 | -25 | -0.8% | 18,000 |
| 2020/08/20 | 3,420 | 3,420 | 3,305 | 3,310 | -100 | -2.9% | 17,400 |
| 2020/08/19 | 3,400 | 3,465 | 3,375 | 3,410 | +25 | +0.7% | 54,500 |
| 2020/08/18 | 3,315 | 3,390 | 3,315 | 3,385 | +75 | +2.3% | 31,000 |
| 2020/08/17 | 3,260 | 3,360 | 3,260 | 3,310 | +65 | +2% | 32,000 |
| 2020/08/14 | 3,310 | 3,310 | 3,245 | 3,245 | -50 | -1.5% | 22,900 |
| 2020/08/13 | 3,345 | 3,375 | 3,270 | 3,295 | ±0 | ±0% | 43,000 |
| 2020/08/12 | 3,225 | 3,300 | 3,225 | 3,295 | +85 | +2.6% | 27,900 |
| 2020/08/11 | 3,155 | 3,210 | 3,155 | 3,210 | +60 | +1.9% | 29,000 |
| 2020/08/07 | 3,185 | 3,210 | 3,140 | 3,150 | -35 | -1.1% | 27,800 |
| 2020/08/06 | 3,215 | 3,220 | 3,175 | 3,185 | +5 | +0.2% | 20,700 |
| 2020/08/05 | 3,280 | 3,280 | 3,165 | 3,180 | -105 | -3.2% | 24,500 |
| 2020/08/04 | 3,285 | 3,285 | 3,215 | 3,285 | +110 | +3.5% | 30,300 |
| 2020/08/03 | 3,150 | 3,190 | 3,150 | 3,175 | +40 | +1.3% | 15,700 |
| 2020/07/31 | 3,230 | 3,265 | 3,110 | 3,135 | -65 | -2% | 35,200 |
| 2020/07/30 | 3,165 | 3,220 | 3,140 | 3,200 | +25 | +0.8% | 34,900 |
| 2020/07/29 | 3,225 | 3,235 | 3,175 | 3,175 | -70 | -2.2% | 25,200 |
| 2020/07/28 | 3,235 | 3,260 | 3,200 | 3,245 | +30 | +0.9% | 30,500 |
| 2020/07/27 | 3,120 | 3,215 | 3,015 | 3,215 | +30 | +0.9% | 34,700 |
| 2020/07/22 | 3,280 | 3,280 | 3,185 | 3,185 | -110 | -3.3% | 35,900 |
| 2020/07/21 | 3,265 | 3,370 | 3,235 | 3,295 | +60 | +1.9% | 84,000 |
| 2020/07/20 | 3,280 | 3,280 | 3,185 | 3,235 | -10 | -0.3% | 16,900 |
| 2020/07/17 | 3,270 | 3,270 | 3,220 | 3,245 | +15 | +0.5% | 13,400 |
| 2020/07/16 | 3,265 | 3,270 | 3,195 | 3,230 | -65 | -2% | 27,500 |
| 2020/07/15 | 3,240 | 3,345 | 3,230 | 3,295 | +100 | +3.1% | 48,200 |
| 2020/07/14 | 3,205 | 3,210 | 3,140 | 3,195 | -40 | -1.2% | 28,200 |
| 2020/07/13 | 3,165 | 3,235 | 3,165 | 3,235 | +135 | +4.4% | 23,300 |
| 2020/07/10 | 3,150 | 3,155 | 3,100 | 3,100 | -70 | -2.2% | 33,700 |
| 2020/07/09 | 3,190 | 3,210 | 3,120 | 3,170 | ±0 | ±0% | 25,000 |
| 2020/07/08 | 3,280 | 3,285 | 3,170 | 3,170 | -75 | -2.3% | 31,800 |
| 2020/07/07 | 3,275 | 3,275 | 3,180 | 3,245 | +30 | +0.9% | 27,800 |
| 2020/07/06 | 3,195 | 3,250 | 3,180 | 3,215 | +20 | +0.6% | 22,400 |
| 2020/07/03 | 3,150 | 3,195 | 3,145 | 3,195 | +65 | +2.1% | 21,900 |
| 2020/07/02 | 3,175 | 3,175 | 3,095 | 3,130 | -10 | -0.3% | 35,200 |
| 2020/07/01 | 3,145 | 3,175 | 3,115 | 3,140 | +35 | +1.1% | 40,500 |
1201～
1250
件表示中 / 5995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 | 154,200円 | +4.3% | +5.0% | 2.51% | 12.14倍 | 1.27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 |
| ＳＢＳＨＤ | 338,500円 | +8.2% | +8.9% | 2.51% | 12.00倍 | 1.52倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| サカイ引越 | 278,100円 | +3.7% | +1.7% | 3.52% | 12.68倍 | 1.18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 |
| 富士急 | 204,500円 | +5.0% | +4.0% | 1.47% | 20.49倍 | 3.04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 |
| ゼ ロ | 344,500円 | +3.0% | +63.8% | 4.02% | 8.14倍 | 1.45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
