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 |
|---|---|---|---|---|---|---|---|
| 2019/11/18 | 3,730 | 3,730 | 3,685 | 3,710 | -35 | -0.9% | 15,500 |
| 2019/11/15 | 3,660 | 3,755 | 3,645 | 3,745 | +100 | +2.7% | 59,100 |
| 2019/11/14 | 3,635 | 3,665 | 3,610 | 3,645 | +5 | +0.1% | 28,800 |
| 2019/11/13 | 3,660 | 3,660 | 3,605 | 3,640 | -15 | -0.4% | 24,300 |
| 2019/11/12 | 3,630 | 3,670 | 3,630 | 3,655 | +35 | +1% | 28,100 |
| 2019/11/11 | 3,655 | 3,660 | 3,595 | 3,620 | ±0 | ±0% | 36,300 |
| 2019/11/08 | 3,685 | 3,685 | 3,605 | 3,620 | -20 | -0.5% | 48,000 |
| 2019/11/07 | 3,685 | 3,700 | 3,635 | 3,640 | -85 | -2.3% | 31,400 |
| 2019/11/06 | 3,715 | 3,730 | 3,695 | 3,725 | -5 | -0.1% | 40,900 |
| 2019/11/05 | 3,725 | 3,730 | 3,685 | 3,730 | +55 | +1.5% | 91,300 |
| 2019/11/01 | 3,680 | 3,705 | 3,660 | 3,675 | -40 | -1.1% | 50,900 |
| 2019/10/31 | 3,775 | 3,785 | 3,695 | 3,715 | ±0 | ±0% | 85,300 |
| 2019/10/30 | 3,700 | 3,720 | 3,655 | 3,715 | ±0 | ±0% | 69,900 |
| 2019/10/29 | 3,705 | 3,785 | 3,700 | 3,715 | +115 | +3.2% | 87,400 |
| 2019/10/28 | 3,610 | 3,625 | 3,580 | 3,600 | +30 | +0.8% | 37,000 |
| 2019/10/25 | 3,560 | 3,585 | 3,530 | 3,570 | +40 | +1.1% | 37,900 |
| 2019/10/24 | 3,540 | 3,545 | 3,510 | 3,530 | -10 | -0.3% | 47,700 |
| 2019/10/23 | 3,550 | 3,550 | 3,490 | 3,540 | ±0 | ±0% | 82,300 |
| 2019/10/21 | 3,500 | 3,555 | 3,495 | 3,540 | +45 | +1.3% | 50,700 |
| 2019/10/18 | 3,535 | 3,585 | 3,490 | 3,495 | -35 | -1% | 29,400 |
| 2019/10/17 | 3,575 | 3,585 | 3,530 | 3,530 | -40 | -1.1% | 26,800 |
| 2019/10/16 | 3,555 | 3,570 | 3,525 | 3,570 | +40 | +1.1% | 53,800 |
| 2019/10/15 | 3,525 | 3,595 | 3,510 | 3,530 | +65 | +1.9% | 61,100 |
| 2019/10/11 | 3,425 | 3,465 | 3,400 | 3,465 | +50 | +1.5% | 50,800 |
| 2019/10/10 | 3,410 | 3,420 | 3,385 | 3,415 | +15 | +0.4% | 26,400 |
| 2019/10/09 | 3,395 | 3,410 | 3,380 | 3,400 | -15 | -0.4% | 54,500 |
| 2019/10/08 | 3,415 | 3,425 | 3,390 | 3,415 | -35 | -1% | 115,400 |
| 2019/10/07 | 3,465 | 3,465 | 3,425 | 3,450 | -10 | -0.3% | 57,300 |
| 2019/10/04 | 3,495 | 3,505 | 3,430 | 3,460 | -35 | -1% | 84,000 |
| 2019/10/03 | 3,505 | 3,510 | 3,480 | 3,495 | -80 | -2.2% | 61,600 |
| 2019/10/02 | 3,475 | 3,585 | 3,475 | 3,575 | +75 | +2.1% | 56,100 |
| 2019/10/01 | 3,460 | 3,500 | 3,440 | 3,500 | +30 | +0.9% | 68,400 |
| 2019/09/30 | 3,500 | 3,515 | 3,460 | 3,470 | -45 | -1.3% | 57,800 |
| 2019/09/27 | 3,555 | 3,555 | 3,490 | 3,515 | -30 | -0.8% | 75,100 |
| 2019/09/26 | 3,540 | 3,575 | 3,535 | 3,545 | -10 | -0.3% | 91,800 |
| 2019/09/25 | 3,580 | 3,580 | 3,535 | 3,555 | -25 | -0.7% | 50,400 |
| 2019/09/24 | 3,635 | 3,645 | 3,580 | 3,580 | -80 | -2.2% | 58,600 |
| 2019/09/20 | 3,680 | 3,700 | 3,650 | 3,660 | -20 | -0.5% | 30,100 |
| 2019/09/19 | 3,620 | 3,685 | 3,600 | 3,680 | +80 | +2.2% | 37,500 |
| 2019/09/18 | 3,625 | 3,625 | 3,575 | 3,600 | ±0 | ±0% | 20,000 |
| 2019/09/17 | 3,625 | 3,625 | 3,560 | 3,600 | -15 | -0.4% | 39,400 |
| 2019/09/13 | 3,660 | 3,670 | 3,615 | 3,615 | -25 | -0.7% | 70,900 |
| 2019/09/12 | 3,645 | 3,675 | 3,615 | 3,640 | +15 | +0.4% | 36,800 |
| 2019/09/11 | 3,585 | 3,625 | 3,570 | 3,625 | +35 | +1% | 45,700 |
| 2019/09/10 | 3,635 | 3,665 | 3,580 | 3,590 | -40 | -1.1% | 31,300 |
| 2019/09/09 | 3,595 | 3,630 | 3,575 | 3,630 | +50 | +1.4% | 17,900 |
| 2019/09/06 | 3,630 | 3,630 | 3,570 | 3,580 | -65 | -1.8% | 25,700 |
| 2019/09/05 | 3,595 | 3,690 | 3,595 | 3,645 | +50 | +1.4% | 38,300 |
| 2019/09/04 | 3,570 | 3,610 | 3,560 | 3,595 | -10 | -0.3% | 26,700 |
| 2019/09/03 | 3,570 | 3,625 | 3,570 | 3,605 | +10 | +0.3% | 39,600 |
1401～
1450
件表示中 / 5996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 | 154,900円 | +4.3% | +5.0% | 2.50% | 12.20倍 | 1.28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 | 340,500円 | +8.2% | +8.9% | 2.50% | 12.07倍 | 1.53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 | 293,900円 | +3.7% | +1.7% | 3.33% | 13.40倍 | 1.25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 | 209,800円 | +5.0% | +4.0% | 1.43% | 21.02倍 | 3.12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 | 312,500円 | -1.9% | +0.9% | 4.49% | 7.28倍 | 1.22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
