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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 3,495 | 3,565 | 3,430 | 3,530 | +110 | +3.2% | 71,700 |
| 2018/03/26 | 3,380 | 3,430 | 3,325 | 3,420 | +40 | +1.2% | 53,800 |
| 2018/03/23 | 3,525 | 3,525 | 3,360 | 3,380 | -205 | -5.7% | 73,400 |
| 2018/03/22 | 3,400 | 3,650 | 3,375 | 3,585 | +260 | +7.8% | 131,500 |
| 2018/03/20 | 3,300 | 3,345 | 3,275 | 3,325 | -10 | -0.3% | 27,300 |
| 2018/03/19 | 3,360 | 3,395 | 3,300 | 3,335 | -60 | -1.8% | 31,900 |
| 2018/03/16 | 3,385 | 3,435 | 3,380 | 3,395 | +25 | +0.7% | 24,100 |
| 2018/03/15 | 3,375 | 3,390 | 3,290 | 3,370 | ±0 | ±0% | 53,500 |
| 2018/03/14 | 3,385 | 3,390 | 3,350 | 3,370 | -25 | -0.7% | 14,700 |
| 2018/03/13 | 3,365 | 3,415 | 3,355 | 3,395 | +55 | +1.6% | 31,300 |
| 2018/03/12 | 3,390 | 3,405 | 3,300 | 3,340 | -30 | -0.9% | 53,000 |
| 2018/03/09 | 3,380 | 3,455 | 3,355 | 3,370 | +40 | +1.2% | 63,400 |
| 2018/03/08 | 3,395 | 3,395 | 3,310 | 3,330 | -25 | -0.7% | 25,900 |
| 2018/03/07 | 3,450 | 3,450 | 3,355 | 3,355 | -95 | -2.8% | 39,200 |
| 2018/03/06 | 3,360 | 3,470 | 3,360 | 3,450 | +125 | +3.8% | 56,600 |
| 2018/03/05 | 3,390 | 3,390 | 3,300 | 3,325 | -85 | -2.5% | 42,600 |
| 2018/03/02 | 3,380 | 3,445 | 3,380 | 3,410 | -65 | -1.9% | 36,700 |
| 2018/03/01 | 3,530 | 3,540 | 3,420 | 3,475 | -105 | -2.9% | 85,100 |
| 2018/02/28 | 3,530 | 3,610 | 3,525 | 3,580 | -20 | -0.6% | 61,700 |
| 2018/02/27 | 3,585 | 3,630 | 3,545 | 3,600 | +25 | +0.7% | 69,600 |
| 2018/02/26 | 3,505 | 3,615 | 3,485 | 3,575 | +110 | +3.2% | 107,000 |
| 2018/02/23 | 3,455 | 3,530 | 3,455 | 3,465 | +10 | +0.3% | 35,400 |
| 2018/02/22 | 3,440 | 3,485 | 3,375 | 3,455 | -45 | -1.3% | 56,400 |
| 2018/02/21 | 3,285 | 3,525 | 3,255 | 3,500 | +195 | +5.9% | 106,200 |
| 2018/02/20 | 3,260 | 3,325 | 3,250 | 3,305 | -10 | -0.3% | 43,700 |
| 2018/02/19 | 3,285 | 3,335 | 3,255 | 3,315 | +130 | +4.1% | 35,200 |
| 2018/02/16 | 3,215 | 3,285 | 3,170 | 3,185 | -10 | -0.3% | 75,200 |
| 2018/02/15 | 3,240 | 3,270 | 3,185 | 3,195 | -30 | -0.9% | 97,400 |
| 2018/02/14 | 3,355 | 3,355 | 3,200 | 3,225 | -135 | -4% | 171,400 |
| 2018/02/13 | 3,500 | 3,500 | 3,360 | 3,360 | -185 | -5.2% | 159,400 |
| 2018/02/09 | 3,595 | 3,620 | 3,505 | 3,545 | -90 | -2.5% | 63,900 |
| 2018/02/08 | 3,720 | 3,795 | 3,595 | 3,635 | -60 | -1.6% | 81,500 |
| 2018/02/07 | 3,905 | 3,960 | 3,690 | 3,695 | -150 | -3.9% | 102,100 |
| 2018/02/06 | 3,935 | 4,015 | 3,750 | 3,845 | -255 | -6.2% | 170,500 |
| 2018/02/05 | 4,015 | 4,170 | 3,960 | 4,100 | +15 | +0.4% | 132,700 |
| 2018/02/02 | 3,960 | 4,115 | 3,955 | 4,085 | +135 | +3.4% | 147,700 |
| 2018/02/01 | 3,805 | 3,955 | 3,805 | 3,950 | +180 | +4.8% | 145,500 |
| 2018/01/31 | 3,630 | 3,780 | 3,620 | 3,770 | +145 | +4% | 142,400 |
| 2018/01/30 | 3,365 | 3,765 | 3,365 | 3,625 | +445 | +14% | 289,700 |
| 2018/01/29 | 3,230 | 3,240 | 3,160 | 3,180 | -50 | -1.5% | 60,400 |
| 2018/01/26 | 3,300 | 3,305 | 3,230 | 3,230 | -70 | -2.1% | 24,000 |
| 2018/01/25 | 3,270 | 3,300 | 3,245 | 3,300 | +20 | +0.6% | 28,500 |
| 2018/01/24 | 3,270 | 3,310 | 3,265 | 3,280 | ±0 | ±0% | 30,100 |
| 2018/01/23 | 3,290 | 3,290 | 3,265 | 3,280 | +15 | +0.5% | 21,400 |
| 2018/01/22 | 3,260 | 3,270 | 3,235 | 3,265 | +10 | +0.3% | 26,900 |
| 2018/01/19 | 3,235 | 3,290 | 3,225 | 3,255 | +30 | +0.9% | 32,900 |
| 2018/01/18 | 3,280 | 3,295 | 3,225 | 3,225 | -50 | -1.5% | 46,200 |
| 2018/01/17 | 3,280 | 3,290 | 3,265 | 3,275 | -35 | -1.1% | 30,300 |
| 2018/01/16 | 3,330 | 3,330 | 3,285 | 3,310 | -15 | -0.5% | 29,200 |
| 2018/01/15 | 3,235 | 3,335 | 3,235 | 3,325 | +85 | +2.6% | 46,000 |
1801～
1850
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
