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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 3,575 | 3,680 | 3,565 | 3,665 | +75 | +2.1% | 46,100 |
| 2018/06/07 | 3,545 | 3,600 | 3,545 | 3,590 | +60 | +1.7% | 22,500 |
| 2018/06/06 | 3,535 | 3,580 | 3,525 | 3,530 | -35 | -1% | 30,400 |
| 2018/06/05 | 3,720 | 3,720 | 3,550 | 3,565 | -155 | -4.2% | 72,000 |
| 2018/06/04 | 3,705 | 3,775 | 3,680 | 3,720 | +25 | +0.7% | 40,100 |
| 2018/06/01 | 3,640 | 3,720 | 3,625 | 3,695 | +25 | +0.7% | 25,700 |
| 2018/05/31 | 3,765 | 3,785 | 3,660 | 3,670 | -25 | -0.7% | 46,500 |
| 2018/05/30 | 3,630 | 3,755 | 3,630 | 3,695 | +5 | +0.1% | 36,100 |
| 2018/05/29 | 3,650 | 3,700 | 3,595 | 3,690 | +40 | +1.1% | 46,000 |
| 2018/05/28 | 3,670 | 3,670 | 3,600 | 3,650 | -70 | -1.9% | 72,700 |
| 2018/05/25 | 3,715 | 3,770 | 3,680 | 3,720 | -35 | -0.9% | 44,000 |
| 2018/05/24 | 3,870 | 3,870 | 3,750 | 3,755 | -70 | -1.8% | 41,100 |
| 2018/05/23 | 3,910 | 3,920 | 3,820 | 3,825 | -60 | -1.5% | 54,400 |
| 2018/05/22 | 3,885 | 3,945 | 3,880 | 3,885 | +5 | +0.1% | 50,100 |
| 2018/05/21 | 3,880 | 3,900 | 3,870 | 3,880 | -40 | -1% | 23,200 |
| 2018/05/18 | 3,960 | 4,005 | 3,905 | 3,920 | -25 | -0.6% | 31,500 |
| 2018/05/17 | 4,020 | 4,020 | 3,905 | 3,945 | -20 | -0.5% | 20,600 |
| 2018/05/16 | 4,025 | 4,090 | 3,965 | 3,965 | -60 | -1.5% | 28,000 |
| 2018/05/15 | 4,065 | 4,065 | 3,995 | 4,025 | ±0 | ±0% | 30,800 |
| 2018/05/14 | 4,000 | 4,095 | 3,975 | 4,025 | +60 | +1.5% | 69,900 |
| 2018/05/11 | 3,745 | 3,985 | 3,745 | 3,965 | +290 | +7.9% | 83,600 |
| 2018/05/10 | 3,785 | 3,800 | 3,620 | 3,675 | -80 | -2.1% | 82,900 |
| 2018/05/09 | 3,850 | 3,860 | 3,740 | 3,755 | -90 | -2.3% | 39,600 |
| 2018/05/08 | 3,800 | 3,870 | 3,765 | 3,845 | +60 | +1.6% | 45,600 |
| 2018/05/07 | 3,755 | 3,795 | 3,690 | 3,785 | +35 | +0.9% | 51,400 |
| 2018/05/02 | 3,815 | 3,815 | 3,725 | 3,750 | +5 | +0.1% | 26,600 |
| 2018/05/01 | 3,835 | 3,835 | 3,720 | 3,745 | -70 | -1.8% | 28,600 |
| 2018/04/27 | 3,845 | 3,850 | 3,775 | 3,815 | +15 | +0.4% | 32,700 |
| 2018/04/26 | 3,880 | 3,880 | 3,795 | 3,800 | -80 | -2.1% | 48,500 |
| 2018/04/25 | 3,840 | 3,895 | 3,780 | 3,880 | +10 | +0.3% | 32,700 |
| 2018/04/24 | 3,785 | 3,905 | 3,785 | 3,870 | +115 | +3.1% | 61,600 |
| 2018/04/23 | 3,730 | 3,790 | 3,685 | 3,755 | +35 | +0.9% | 37,800 |
| 2018/04/20 | 3,670 | 3,765 | 3,660 | 3,720 | +80 | +2.2% | 40,200 |
| 2018/04/19 | 3,700 | 3,720 | 3,605 | 3,640 | -40 | -1.1% | 28,200 |
| 2018/04/18 | 3,640 | 3,695 | 3,600 | 3,680 | +90 | +2.5% | 31,800 |
| 2018/04/17 | 3,750 | 3,750 | 3,555 | 3,590 | -125 | -3.4% | 45,500 |
| 2018/04/16 | 3,610 | 3,735 | 3,595 | 3,715 | +110 | +3.1% | 54,000 |
| 2018/04/13 | 3,645 | 3,660 | 3,580 | 3,605 | -30 | -0.8% | 74,000 |
| 2018/04/12 | 3,670 | 3,685 | 3,590 | 3,635 | -20 | -0.5% | 37,700 |
| 2018/04/11 | 3,675 | 3,685 | 3,580 | 3,655 | -30 | -0.8% | 24,900 |
| 2018/04/10 | 3,760 | 3,760 | 3,660 | 3,685 | -5 | -0.1% | 29,600 |
| 2018/04/09 | 3,730 | 3,745 | 3,655 | 3,690 | -40 | -1.1% | 36,700 |
| 2018/04/06 | 3,770 | 3,825 | 3,695 | 3,730 | +30 | +0.8% | 65,600 |
| 2018/04/05 | 3,770 | 3,770 | 3,680 | 3,700 | -70 | -1.9% | 39,400 |
| 2018/04/04 | 3,600 | 3,800 | 3,575 | 3,770 | +210 | +5.9% | 80,200 |
| 2018/04/03 | 3,525 | 3,590 | 3,505 | 3,560 | +15 | +0.4% | 25,700 |
| 2018/04/02 | 3,620 | 3,620 | 3,540 | 3,545 | -35 | -1% | 17,800 |
| 2018/03/30 | 3,595 | 3,610 | 3,545 | 3,580 | +30 | +0.8% | 31,400 |
| 2018/03/29 | 3,570 | 3,570 | 3,500 | 3,550 | ±0 | ±0% | 38,100 |
| 2018/03/28 | 3,515 | 3,570 | 3,470 | 3,550 | +20 | +0.6% | 37,300 |
1751～
1800
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
