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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,830 | 3,890 | 3,805 | 3,840 | -50 | -1.3% | 43,400 |
| 2023/12/07 | 3,945 | 3,945 | 3,860 | 3,890 | -95 | -2.4% | 25,000 |
| 2023/12/06 | 3,950 | 4,015 | 3,945 | 3,985 | +35 | +0.9% | 24,100 |
| 2023/12/05 | 4,015 | 4,050 | 3,945 | 3,950 | -105 | -2.6% | 20,300 |
| 2023/12/04 | 4,005 | 4,055 | 3,960 | 4,055 | +5 | +0.1% | 27,000 |
| 2023/12/01 | 4,025 | 4,065 | 4,025 | 4,050 | +45 | +1.1% | 17,100 |
| 2023/11/30 | 4,000 | 4,080 | 3,965 | 4,005 | -30 | -0.7% | 42,500 |
| 2023/11/29 | 4,065 | 4,080 | 4,000 | 4,035 | -35 | -0.9% | 18,700 |
| 2023/11/28 | 4,015 | 4,080 | 4,000 | 4,070 | +65 | +1.6% | 15,000 |
| 2023/11/27 | 3,990 | 4,025 | 3,990 | 4,005 | +15 | +0.4% | 8,900 |
| 2023/11/24 | 3,985 | 3,995 | 3,965 | 3,990 | +45 | +1.1% | 5,800 |
| 2023/11/22 | 3,870 | 3,945 | 3,870 | 3,945 | +50 | +1.3% | 10,400 |
| 2023/11/21 | 3,850 | 3,915 | 3,850 | 3,895 | +40 | +1% | 25,100 |
| 2023/11/20 | 3,955 | 3,955 | 3,850 | 3,855 | -100 | -2.5% | 18,500 |
| 2023/11/17 | 3,895 | 3,960 | 3,895 | 3,955 | +60 | +1.5% | 14,100 |
| 2023/11/16 | 3,895 | 3,915 | 3,855 | 3,895 | -20 | -0.5% | 18,900 |
| 2023/11/15 | 3,950 | 3,955 | 3,880 | 3,915 | +5 | +0.1% | 16,200 |
| 2023/11/14 | 3,870 | 3,910 | 3,865 | 3,910 | +40 | +1% | 16,500 |
| 2023/11/13 | 3,875 | 3,890 | 3,850 | 3,870 | -5 | -0.1% | 9,400 |
| 2023/11/10 | 3,855 | 3,900 | 3,830 | 3,875 | +20 | +0.5% | 17,000 |
| 2023/11/09 | 3,785 | 3,855 | 3,785 | 3,855 | ±0 | ±0% | 21,600 |
| 2023/11/08 | 3,930 | 3,940 | 3,840 | 3,855 | -50 | -1.3% | 35,200 |
| 2023/11/07 | 3,920 | 3,995 | 3,895 | 3,905 | -65 | -1.6% | 35,300 |
| 2023/11/06 | 4,025 | 4,045 | 3,945 | 3,970 | +5 | +0.1% | 44,300 |
| 2023/11/02 | 3,875 | 3,965 | 3,875 | 3,965 | +110 | +2.9% | 47,900 |
| 2023/11/01 | 3,800 | 3,875 | 3,800 | 3,855 | +100 | +2.7% | 35,500 |
| 2023/10/31 | 3,725 | 3,755 | 3,685 | 3,755 | +85 | +2.3% | 40,600 |
| 2023/10/30 | 3,705 | 3,855 | 3,640 | 3,670 | -80 | -2.1% | 156,000 |
| 2023/10/27 | 3,765 | 3,765 | 3,705 | 3,750 | +45 | +1.2% | 43,600 |
| 2023/10/26 | 3,740 | 3,755 | 3,675 | 3,705 | -20 | -0.5% | 26,400 |
| 2023/10/25 | 3,750 | 3,785 | 3,715 | 3,725 | -15 | -0.4% | 29,200 |
| 2023/10/24 | 3,735 | 3,755 | 3,655 | 3,740 | ±0 | ±0% | 30,900 |
| 2023/10/23 | 3,775 | 3,790 | 3,730 | 3,740 | -35 | -0.9% | 25,100 |
| 2023/10/20 | 3,770 | 3,800 | 3,750 | 3,775 | +15 | +0.4% | 19,800 |
| 2023/10/19 | 3,725 | 3,785 | 3,715 | 3,760 | -20 | -0.5% | 24,700 |
| 2023/10/18 | 3,800 | 3,800 | 3,755 | 3,780 | -15 | -0.4% | 27,100 |
| 2023/10/17 | 3,820 | 3,855 | 3,785 | 3,795 | -10 | -0.3% | 20,800 |
| 2023/10/16 | 3,855 | 3,855 | 3,785 | 3,805 | -65 | -1.7% | 27,500 |
| 2023/10/13 | 3,900 | 3,915 | 3,845 | 3,870 | -55 | -1.4% | 25,000 |
| 2023/10/12 | 3,895 | 3,930 | 3,885 | 3,925 | +25 | +0.6% | 21,300 |
| 2023/10/11 | 3,925 | 3,925 | 3,900 | 3,900 | -35 | -0.9% | 22,200 |
| 2023/10/10 | 3,915 | 3,950 | 3,910 | 3,935 | +60 | +1.5% | 27,000 |
| 2023/10/06 | 3,870 | 3,915 | 3,865 | 3,875 | +25 | +0.6% | 17,900 |
| 2023/10/05 | 3,775 | 3,860 | 3,775 | 3,850 | +75 | +2% | 24,600 |
| 2023/10/04 | 3,830 | 3,870 | 3,760 | 3,775 | -125 | -3.2% | 36,000 |
| 2023/10/03 | 3,990 | 3,990 | 3,890 | 3,900 | -125 | -3.1% | 31,000 |
| 2023/10/02 | 4,055 | 4,100 | 4,020 | 4,025 | -35 | -0.9% | 33,600 |
| 2023/09/29 | 4,070 | 4,095 | 4,030 | 4,060 | -10 | -0.2% | 27,000 |
| 2023/09/28 | 4,080 | 4,110 | 4,030 | 4,070 | -75 | -1.8% | 28,200 |
| 2023/09/27 | 4,105 | 4,150 | 4,055 | 4,145 | +40 | +1% | 33,000 |
101～
150
件表示中 / 5689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 | 390,500円 | +5.4% | +4.0% | 2.82% | 9.51倍 | 0.91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 | 402,500円 | +2.7% | -9.5% | 1.09% | 28.92倍 | 1.89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 |
| サカイ引越 | 242,600円 | +3.0% | +1.7% | 2.27% | 11.60倍 | 1.10倍 |
|
引っ越し業界首位。近畿地盤に全国展開。輸送サービス品質向上に力。１日２回転の効率経営 |
| トナミＨＤ | 489,500円 | +0.8% | -15.7% | 2.86% | 9.65倍 | 0.50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 |
| 山陽電 | 207,800円 | +0.4% | +10.8% | 1.44% | 15.61倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
