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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 3,605 | 3,680 | 3,600 | 3,640 | -15 | -0.4% | 48,400 |
| 2018/10/31 | 3,645 | 3,700 | 3,595 | 3,655 | +55 | +1.5% | 51,800 |
| 2018/10/30 | 3,500 | 3,655 | 3,500 | 3,600 | +90 | +2.6% | 134,400 |
| 2018/10/29 | 3,545 | 3,605 | 3,495 | 3,510 | +5 | +0.1% | 45,000 |
| 2018/10/26 | 3,915 | 3,915 | 3,485 | 3,505 | -105 | -2.9% | 90,300 |
| 2018/10/25 | 3,730 | 3,765 | 3,580 | 3,610 | -50 | -1.4% | 79,400 |
| 2018/10/24 | 3,675 | 3,685 | 3,585 | 3,660 | +5 | +0.1% | 82,400 |
| 2018/10/23 | 3,735 | 3,750 | 3,640 | 3,655 | -125 | -3.3% | 63,400 |
| 2018/10/22 | 3,825 | 3,825 | 3,735 | 3,780 | -45 | -1.2% | 43,400 |
| 2018/10/19 | 3,825 | 3,830 | 3,750 | 3,825 | -30 | -0.8% | 32,500 |
| 2018/10/18 | 3,895 | 3,905 | 3,835 | 3,855 | -15 | -0.4% | 20,900 |
| 2018/10/17 | 3,815 | 3,910 | 3,780 | 3,870 | +105 | +2.8% | 44,000 |
| 2018/10/16 | 3,790 | 3,830 | 3,715 | 3,765 | -70 | -1.8% | 63,200 |
| 2018/10/15 | 3,880 | 3,905 | 3,830 | 3,835 | -45 | -1.2% | 32,800 |
| 2018/10/12 | 3,900 | 3,925 | 3,865 | 3,880 | -45 | -1.1% | 42,800 |
| 2018/10/11 | 3,915 | 3,975 | 3,875 | 3,925 | -170 | -4.2% | 55,900 |
| 2018/10/10 | 4,085 | 4,180 | 4,050 | 4,095 | +75 | +1.9% | 33,600 |
| 2018/10/09 | 3,970 | 4,060 | 3,950 | 4,020 | -40 | -1% | 48,200 |
| 2018/10/05 | 4,090 | 4,125 | 4,025 | 4,060 | -65 | -1.6% | 30,100 |
| 2018/10/04 | 4,210 | 4,210 | 4,040 | 4,125 | +40 | +1% | 29,000 |
| 2018/10/03 | 4,115 | 4,210 | 4,065 | 4,085 | -65 | -1.6% | 36,000 |
| 2018/10/02 | 4,230 | 4,320 | 4,140 | 4,150 | -25 | -0.6% | 47,100 |
| 2018/10/01 | 4,115 | 4,200 | 4,065 | 4,175 | +45 | +1.1% | 46,400 |
| 2018/09/28 | 4,135 | 4,240 | 4,130 | 4,130 | -5 | -0.1% | 60,800 |
| 2018/09/27 | 4,145 | 4,235 | 4,065 | 4,135 | +60 | +1.5% | 41,000 |
| 2018/09/26 | 4,070 | 4,170 | 4,065 | 4,075 | -90 | -2.2% | 44,900 |
| 2018/09/25 | 4,050 | 4,180 | 4,015 | 4,165 | +85 | +2.1% | 47,400 |
| 2018/09/21 | 4,115 | 4,195 | 4,080 | 4,080 | -65 | -1.6% | 70,800 |
| 2018/09/20 | 4,120 | 4,235 | 4,090 | 4,145 | +60 | +1.5% | 80,400 |
| 2018/09/19 | 3,995 | 4,120 | 3,980 | 4,085 | +125 | +3.2% | 90,600 |
| 2018/09/18 | 3,840 | 3,980 | 3,830 | 3,960 | +150 | +3.9% | 71,900 |
| 2018/09/14 | 3,835 | 3,850 | 3,780 | 3,810 | +25 | +0.7% | 61,700 |
| 2018/09/13 | 3,710 | 3,815 | 3,710 | 3,785 | +80 | +2.2% | 30,100 |
| 2018/09/12 | 3,670 | 3,720 | 3,640 | 3,705 | +35 | +1% | 37,400 |
| 2018/09/11 | 3,635 | 3,685 | 3,615 | 3,670 | +35 | +1% | 31,000 |
| 2018/09/10 | 3,610 | 3,645 | 3,585 | 3,635 | +35 | +1% | 25,000 |
| 2018/09/07 | 3,590 | 3,625 | 3,555 | 3,600 | ±0 | ±0% | 27,100 |
| 2018/09/06 | 3,590 | 3,620 | 3,570 | 3,600 | -10 | -0.3% | 34,500 |
| 2018/09/05 | 3,615 | 3,645 | 3,590 | 3,610 | +30 | +0.8% | 25,400 |
| 2018/09/04 | 3,625 | 3,625 | 3,555 | 3,580 | -45 | -1.2% | 27,100 |
| 2018/09/03 | 3,740 | 3,740 | 3,590 | 3,625 | -115 | -3.1% | 24,400 |
| 2018/08/31 | 3,710 | 3,765 | 3,695 | 3,740 | -10 | -0.3% | 40,100 |
| 2018/08/30 | 3,630 | 3,790 | 3,605 | 3,750 | +160 | +4.5% | 59,100 |
| 2018/08/29 | 3,555 | 3,605 | 3,555 | 3,590 | +40 | +1.1% | 17,000 |
| 2018/08/28 | 3,515 | 3,555 | 3,500 | 3,550 | +60 | +1.7% | 33,600 |
| 2018/08/27 | 3,475 | 3,510 | 3,420 | 3,490 | +15 | +0.4% | 43,700 |
| 2018/08/24 | 3,505 | 3,505 | 3,420 | 3,475 | -10 | -0.3% | 24,900 |
| 2018/08/23 | 3,510 | 3,515 | 3,430 | 3,485 | +45 | +1.3% | 23,400 |
| 2018/08/22 | 3,440 | 3,480 | 3,385 | 3,440 | -70 | -2% | 78,900 |
| 2018/08/21 | 3,495 | 3,540 | 3,460 | 3,510 | +5 | +0.1% | 20,900 |
1651～
1700
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
