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 |
|---|---|---|---|---|---|---|---|
| 2019/06/20 | 3,795 | 3,795 | 3,745 | 3,760 | -30 | -0.8% | 98,300 |
| 2019/06/19 | 3,760 | 3,800 | 3,735 | 3,790 | +75 | +2% | 31,000 |
| 2019/06/18 | 3,800 | 3,835 | 3,705 | 3,715 | -90 | -2.4% | 33,900 |
| 2019/06/17 | 3,810 | 3,810 | 3,765 | 3,805 | +10 | +0.3% | 27,700 |
| 2019/06/14 | 3,750 | 3,810 | 3,725 | 3,795 | +55 | +1.5% | 29,500 |
| 2019/06/13 | 3,810 | 3,820 | 3,705 | 3,740 | -135 | -3.5% | 53,600 |
| 2019/06/12 | 3,850 | 3,935 | 3,830 | 3,875 | +15 | +0.4% | 41,100 |
| 2019/06/11 | 3,795 | 3,865 | 3,775 | 3,860 | +65 | +1.7% | 41,600 |
| 2019/06/10 | 3,785 | 3,810 | 3,755 | 3,795 | +70 | +1.9% | 57,500 |
| 2019/06/07 | 3,715 | 3,770 | 3,695 | 3,725 | +45 | +1.2% | 57,400 |
| 2019/06/06 | 3,730 | 3,755 | 3,680 | 3,680 | -65 | -1.7% | 35,600 |
| 2019/06/05 | 3,680 | 3,755 | 3,680 | 3,745 | +125 | +3.5% | 57,800 |
| 2019/06/04 | 3,615 | 3,625 | 3,570 | 3,620 | +10 | +0.3% | 41,200 |
| 2019/06/03 | 3,600 | 3,615 | 3,540 | 3,610 | -5 | -0.1% | 44,700 |
| 2019/05/31 | 3,595 | 3,625 | 3,565 | 3,615 | +5 | +0.1% | 39,600 |
| 2019/05/30 | 3,620 | 3,620 | 3,575 | 3,610 | -20 | -0.6% | 41,900 |
| 2019/05/29 | 3,680 | 3,710 | 3,610 | 3,630 | -100 | -2.7% | 63,800 |
| 2019/05/28 | 3,730 | 3,735 | 3,705 | 3,730 | +15 | +0.4% | 37,100 |
| 2019/05/27 | 3,695 | 3,725 | 3,665 | 3,715 | +10 | +0.3% | 24,900 |
| 2019/05/24 | 3,695 | 3,730 | 3,665 | 3,705 | -10 | -0.3% | 34,100 |
| 2019/05/23 | 3,745 | 3,745 | 3,695 | 3,715 | ±0 | ±0% | 19,900 |
| 2019/05/22 | 3,750 | 3,750 | 3,695 | 3,715 | +10 | +0.3% | 33,300 |
| 2019/05/21 | 3,750 | 3,780 | 3,690 | 3,705 | -50 | -1.3% | 24,900 |
| 2019/05/20 | 3,780 | 3,800 | 3,745 | 3,755 | -25 | -0.7% | 25,600 |
| 2019/05/17 | 3,780 | 3,795 | 3,760 | 3,780 | +20 | +0.5% | 51,000 |
| 2019/05/16 | 3,765 | 3,770 | 3,660 | 3,760 | +5 | +0.1% | 70,600 |
| 2019/05/15 | 3,720 | 3,755 | 3,645 | 3,755 | +15 | +0.4% | 77,100 |
| 2019/05/14 | 3,750 | 3,770 | 3,680 | 3,740 | -105 | -2.7% | 106,400 |
| 2019/05/13 | 3,885 | 3,905 | 3,805 | 3,845 | -50 | -1.3% | 66,200 |
| 2019/05/10 | 3,925 | 3,995 | 3,765 | 3,895 | +5 | +0.1% | 156,500 |
| 2019/05/09 | 3,950 | 3,950 | 3,835 | 3,890 | -90 | -2.3% | 89,500 |
| 2019/05/08 | 4,065 | 4,065 | 3,950 | 3,980 | -100 | -2.5% | 45,000 |
| 2019/05/07 | 4,105 | 4,140 | 4,075 | 4,080 | -25 | -0.6% | 44,400 |
| 2019/04/26 | 4,115 | 4,120 | 4,065 | 4,105 | -50 | -1.2% | 36,000 |
| 2019/04/25 | 4,130 | 4,185 | 4,120 | 4,155 | +40 | +1% | 38,200 |
| 2019/04/24 | 4,195 | 4,210 | 4,115 | 4,115 | -80 | -1.9% | 30,100 |
| 2019/04/23 | 4,175 | 4,230 | 4,150 | 4,195 | +30 | +0.7% | 39,700 |
| 2019/04/22 | 4,165 | 4,190 | 4,130 | 4,165 | +10 | +0.2% | 19,100 |
| 2019/04/19 | 4,210 | 4,210 | 4,100 | 4,155 | -45 | -1.1% | 45,500 |
| 2019/04/18 | 4,335 | 4,340 | 4,200 | 4,200 | -135 | -3.1% | 35,400 |
| 2019/04/17 | 4,320 | 4,335 | 4,280 | 4,335 | +15 | +0.3% | 59,100 |
| 2019/04/16 | 4,345 | 4,385 | 4,310 | 4,320 | -20 | -0.5% | 29,400 |
| 2019/04/15 | 4,340 | 4,375 | 4,300 | 4,340 | +25 | +0.6% | 55,800 |
| 2019/04/12 | 4,350 | 4,355 | 4,280 | 4,315 | ±0 | ±0% | 25,200 |
| 2019/04/11 | 4,360 | 4,360 | 4,295 | 4,315 | -20 | -0.5% | 29,600 |
| 2019/04/10 | 4,335 | 4,375 | 4,330 | 4,335 | -110 | -2.5% | 22,000 |
| 2019/04/09 | 4,450 | 4,465 | 4,390 | 4,445 | +100 | +2.3% | 42,900 |
| 2019/04/08 | 4,405 | 4,405 | 4,305 | 4,345 | -15 | -0.3% | 38,700 |
| 2019/04/05 | 4,405 | 4,415 | 4,330 | 4,360 | -45 | -1% | 29,200 |
| 2019/04/04 | 4,500 | 4,525 | 4,380 | 4,405 | -95 | -2.1% | 39,500 |
1501～
1550
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
