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 |
|---|---|---|---|---|---|---|---|
| 2019/01/21 | 3,700 | 3,710 | 3,640 | 3,645 | -40 | -1.1% | 52,900 |
| 2019/01/18 | 3,705 | 3,725 | 3,685 | 3,685 | -35 | -0.9% | 50,300 |
| 2019/01/17 | 3,730 | 3,755 | 3,685 | 3,720 | -5 | -0.1% | 35,300 |
| 2019/01/16 | 3,765 | 3,785 | 3,710 | 3,725 | -35 | -0.9% | 26,900 |
| 2019/01/15 | 3,640 | 3,770 | 3,635 | 3,760 | +50 | +1.3% | 59,100 |
| 2019/01/11 | 3,810 | 3,810 | 3,680 | 3,710 | -60 | -1.6% | 51,000 |
| 2019/01/10 | 3,750 | 3,800 | 3,735 | 3,770 | +20 | +0.5% | 55,000 |
| 2019/01/09 | 3,785 | 3,795 | 3,735 | 3,750 | -20 | -0.5% | 47,800 |
| 2019/01/08 | 3,805 | 3,815 | 3,740 | 3,770 | -70 | -1.8% | 52,000 |
| 2019/01/07 | 3,960 | 4,005 | 3,825 | 3,840 | -5 | -0.1% | 88,900 |
| 2019/01/04 | 3,805 | 3,970 | 3,800 | 3,845 | +50 | +1.3% | 134,900 |
| 2018/12/28 | 3,820 | 3,880 | 3,765 | 3,795 | +80 | +2.2% | 62,300 |
| 2018/12/27 | 3,700 | 3,785 | 3,685 | 3,715 | +120 | +3.3% | 67,200 |
| 2018/12/26 | 3,510 | 3,595 | 3,510 | 3,595 | +65 | +1.8% | 86,600 |
| 2018/12/25 | 3,585 | 3,585 | 3,435 | 3,530 | -125 | -3.4% | 65,200 |
| 2018/12/21 | 3,700 | 3,710 | 3,625 | 3,655 | +10 | +0.3% | 68,800 |
| 2018/12/20 | 3,710 | 3,740 | 3,625 | 3,645 | -65 | -1.8% | 71,800 |
| 2018/12/19 | 3,705 | 3,740 | 3,685 | 3,710 | -10 | -0.3% | 23,800 |
| 2018/12/18 | 3,745 | 3,760 | 3,655 | 3,720 | -30 | -0.8% | 61,000 |
| 2018/12/17 | 3,755 | 3,800 | 3,745 | 3,750 | -5 | -0.1% | 37,000 |
| 2018/12/14 | 3,845 | 3,865 | 3,750 | 3,755 | -100 | -2.6% | 53,300 |
| 2018/12/13 | 3,850 | 3,860 | 3,790 | 3,855 | +40 | +1% | 23,100 |
| 2018/12/12 | 3,770 | 3,835 | 3,765 | 3,815 | +80 | +2.1% | 22,100 |
| 2018/12/11 | 3,840 | 3,885 | 3,710 | 3,735 | -50 | -1.3% | 61,700 |
| 2018/12/10 | 3,850 | 3,870 | 3,740 | 3,785 | -165 | -4.2% | 45,500 |
| 2018/12/07 | 3,920 | 3,965 | 3,890 | 3,950 | +30 | +0.8% | 26,900 |
| 2018/12/06 | 3,950 | 3,955 | 3,895 | 3,920 | -80 | -2% | 53,600 |
| 2018/12/05 | 3,990 | 4,065 | 3,960 | 4,000 | -105 | -2.6% | 46,400 |
| 2018/12/04 | 4,205 | 4,220 | 4,080 | 4,105 | -120 | -2.8% | 44,600 |
| 2018/12/03 | 4,220 | 4,240 | 4,180 | 4,225 | +20 | +0.5% | 34,100 |
| 2018/11/30 | 4,150 | 4,220 | 4,135 | 4,205 | +55 | +1.3% | 39,200 |
| 2018/11/29 | 4,150 | 4,205 | 4,140 | 4,150 | +45 | +1.1% | 27,700 |
| 2018/11/28 | 4,085 | 4,170 | 4,075 | 4,105 | +40 | +1% | 37,100 |
| 2018/11/27 | 4,050 | 4,095 | 4,005 | 4,065 | +35 | +0.9% | 24,000 |
| 2018/11/26 | 4,005 | 4,125 | 4,000 | 4,030 | +60 | +1.5% | 46,100 |
| 2018/11/22 | 3,980 | 3,985 | 3,930 | 3,970 | -15 | -0.4% | 27,000 |
| 2018/11/21 | 3,880 | 4,045 | 3,875 | 3,985 | +55 | +1.4% | 82,700 |
| 2018/11/20 | 3,930 | 3,945 | 3,885 | 3,930 | -20 | -0.5% | 23,300 |
| 2018/11/19 | 3,930 | 3,985 | 3,890 | 3,950 | +55 | +1.4% | 30,100 |
| 2018/11/16 | 3,870 | 3,930 | 3,820 | 3,895 | +45 | +1.2% | 28,200 |
| 2018/11/15 | 3,880 | 3,925 | 3,830 | 3,850 | -30 | -0.8% | 45,300 |
| 2018/11/14 | 3,905 | 3,950 | 3,870 | 3,880 | -25 | -0.6% | 39,800 |
| 2018/11/13 | 3,880 | 3,925 | 3,840 | 3,905 | -45 | -1.1% | 65,900 |
| 2018/11/12 | 3,855 | 4,045 | 3,830 | 3,950 | +85 | +2.2% | 88,700 |
| 2018/11/09 | 3,775 | 3,875 | 3,775 | 3,865 | +95 | +2.5% | 73,800 |
| 2018/11/08 | 3,725 | 3,790 | 3,715 | 3,770 | +110 | +3% | 28,300 |
| 2018/11/07 | 3,665 | 3,730 | 3,625 | 3,660 | -45 | -1.2% | 46,000 |
| 2018/11/06 | 3,680 | 3,745 | 3,655 | 3,705 | +35 | +1% | 47,500 |
| 2018/11/05 | 3,755 | 3,755 | 3,665 | 3,670 | -90 | -2.4% | 47,300 |
| 2018/11/02 | 3,700 | 3,780 | 3,670 | 3,760 | +120 | +3.3% | 73,900 |
1601～
1650
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
