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 |
|---|---|---|---|---|---|---|---|
| 2019/04/03 | 4,340 | 4,505 | 4,340 | 4,500 | +160 | +3.7% | 53,200 |
| 2019/04/02 | 4,515 | 4,590 | 4,305 | 4,340 | -105 | -2.4% | 55,800 |
| 2019/04/01 | 4,285 | 4,465 | 4,260 | 4,445 | +195 | +4.6% | 71,500 |
| 2019/03/29 | 4,360 | 4,385 | 4,240 | 4,250 | -95 | -2.2% | 46,400 |
| 2019/03/28 | 4,350 | 4,355 | 4,280 | 4,345 | -15 | -0.3% | 46,200 |
| 2019/03/27 | 4,355 | 4,425 | 4,345 | 4,360 | -65 | -1.5% | 46,200 |
| 2019/03/26 | 4,290 | 4,425 | 4,290 | 4,425 | +200 | +4.7% | 52,500 |
| 2019/03/25 | 4,195 | 4,255 | 4,170 | 4,225 | -95 | -2.2% | 32,400 |
| 2019/03/22 | 4,325 | 4,365 | 4,295 | 4,320 | -5 | -0.1% | 39,500 |
| 2019/03/20 | 4,275 | 4,340 | 4,260 | 4,325 | +50 | +1.2% | 56,900 |
| 2019/03/19 | 4,245 | 4,305 | 4,215 | 4,275 | -85 | -1.9% | 61,200 |
| 2019/03/18 | 4,370 | 4,395 | 4,290 | 4,360 | +25 | +0.6% | 102,400 |
| 2019/03/15 | 4,330 | 4,445 | 4,280 | 4,335 | -20 | -0.5% | 110,700 |
| 2019/03/14 | 4,360 | 4,365 | 4,255 | 4,355 | ±0 | ±0% | 50,400 |
| 2019/03/13 | 4,150 | 4,385 | 4,145 | 4,355 | +185 | +4.4% | 90,000 |
| 2019/03/12 | 4,205 | 4,220 | 4,135 | 4,170 | +5 | +0.1% | 74,000 |
| 2019/03/11 | 4,145 | 4,165 | 4,095 | 4,165 | +45 | +1.1% | 41,200 |
| 2019/03/08 | 4,175 | 4,200 | 4,080 | 4,120 | -145 | -3.4% | 64,700 |
| 2019/03/07 | 4,170 | 4,335 | 4,155 | 4,265 | +60 | +1.4% | 88,200 |
| 2019/03/06 | 4,255 | 4,305 | 4,185 | 4,205 | -70 | -1.6% | 72,500 |
| 2019/03/05 | 4,245 | 4,310 | 4,230 | 4,275 | -20 | -0.5% | 80,400 |
| 2019/03/04 | 4,380 | 4,390 | 4,260 | 4,295 | -95 | -2.2% | 86,200 |
| 2019/03/01 | 4,550 | 4,560 | 4,360 | 4,390 | -145 | -3.2% | 139,400 |
| 2019/02/28 | 4,510 | 4,590 | 4,490 | 4,535 | +40 | +0.9% | 73,800 |
| 2019/02/27 | 4,640 | 4,650 | 4,485 | 4,495 | -150 | -3.2% | 78,600 |
| 2019/02/26 | 4,550 | 4,680 | 4,520 | 4,645 | +75 | +1.6% | 100,100 |
| 2019/02/25 | 4,510 | 4,645 | 4,510 | 4,570 | +95 | +2.1% | 123,300 |
| 2019/02/22 | 4,400 | 4,520 | 4,390 | 4,475 | +95 | +2.2% | 145,100 |
| 2019/02/21 | 4,255 | 4,405 | 4,225 | 4,380 | +130 | +3.1% | 63,500 |
| 2019/02/20 | 4,260 | 4,315 | 4,220 | 4,250 | -10 | -0.2% | 42,400 |
| 2019/02/19 | 4,160 | 4,290 | 4,145 | 4,260 | +70 | +1.7% | 57,300 |
| 2019/02/18 | 4,080 | 4,200 | 4,070 | 4,190 | +160 | +4% | 47,700 |
| 2019/02/15 | 4,000 | 4,045 | 3,955 | 4,030 | +10 | +0.2% | 46,700 |
| 2019/02/14 | 3,920 | 4,020 | 3,895 | 4,020 | +110 | +2.8% | 56,300 |
| 2019/02/13 | 3,950 | 3,950 | 3,850 | 3,910 | -40 | -1% | 46,300 |
| 2019/02/12 | 3,850 | 3,950 | 3,850 | 3,950 | +135 | +3.5% | 62,500 |
| 2019/02/08 | 3,760 | 3,830 | 3,750 | 3,815 | +15 | +0.4% | 31,200 |
| 2019/02/07 | 3,810 | 3,845 | 3,715 | 3,800 | -60 | -1.6% | 54,500 |
| 2019/02/06 | 3,890 | 3,900 | 3,855 | 3,860 | -15 | -0.4% | 17,400 |
| 2019/02/05 | 3,800 | 3,885 | 3,800 | 3,875 | +75 | +2% | 32,600 |
| 2019/02/04 | 3,770 | 3,820 | 3,765 | 3,800 | +40 | +1.1% | 40,400 |
| 2019/02/01 | 3,845 | 3,905 | 3,760 | 3,760 | -130 | -3.3% | 48,400 |
| 2019/01/31 | 3,915 | 3,930 | 3,870 | 3,890 | +5 | +0.1% | 41,000 |
| 2019/01/30 | 3,795 | 3,935 | 3,790 | 3,885 | +35 | +0.9% | 73,800 |
| 2019/01/29 | 3,620 | 3,860 | 3,600 | 3,850 | +290 | +8.1% | 112,100 |
| 2019/01/28 | 3,585 | 3,590 | 3,540 | 3,560 | -30 | -0.8% | 44,200 |
| 2019/01/25 | 3,620 | 3,650 | 3,585 | 3,590 | -45 | -1.2% | 41,300 |
| 2019/01/24 | 3,615 | 3,665 | 3,580 | 3,635 | +20 | +0.6% | 33,800 |
| 2019/01/23 | 3,585 | 3,620 | 3,465 | 3,615 | -30 | -0.8% | 55,300 |
| 2019/01/22 | 3,655 | 3,670 | 3,595 | 3,645 | ±0 | ±0% | 49,500 |
1551～
1600
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
