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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 3,240 | 3,255 | 3,210 | 3,240 | -20 | -0.6% | 34,500 |
| 2018/01/11 | 3,275 | 3,275 | 3,250 | 3,260 | -35 | -1.1% | 27,900 |
| 2018/01/10 | 3,280 | 3,300 | 3,260 | 3,295 | +15 | +0.5% | 36,900 |
| 2018/01/09 | 3,315 | 3,325 | 3,255 | 3,280 | -40 | -1.2% | 56,400 |
| 2018/01/05 | 3,275 | 3,320 | 3,270 | 3,320 | +50 | +1.5% | 43,100 |
| 2018/01/04 | 3,275 | 3,300 | 3,215 | 3,270 | +45 | +1.4% | 41,600 |
| 2017/12/29 | 3,215 | 3,230 | 3,170 | 3,225 | +15 | +0.5% | 34,600 |
| 2017/12/28 | 3,210 | 3,240 | 3,195 | 3,210 | +30 | +0.9% | 33,800 |
| 2017/12/27 | 3,175 | 3,185 | 3,160 | 3,180 | +20 | +0.6% | 16,100 |
| 2017/12/26 | 3,180 | 3,215 | 3,155 | 3,160 | -15 | -0.5% | 25,600 |
| 2017/12/25 | 3,185 | 3,185 | 3,150 | 3,175 | -10 | -0.3% | 16,100 |
| 2017/12/22 | 3,175 | 3,215 | 3,165 | 3,185 | +40 | +1.3% | 48,900 |
| 2017/12/21 | 3,100 | 3,160 | 3,060 | 3,145 | +30 | +1% | 41,400 |
| 2017/12/20 | 3,110 | 3,125 | 3,075 | 3,115 | +25 | +0.8% | 40,600 |
| 2017/12/19 | 3,095 | 3,100 | 3,045 | 3,090 | +10 | +0.3% | 59,900 |
| 2017/12/18 | 3,105 | 3,115 | 3,070 | 3,080 | ±0 | ±0% | 50,500 |
| 2017/12/15 | 3,070 | 3,085 | 3,010 | 3,080 | +10 | +0.3% | 86,400 |
| 2017/12/14 | 3,045 | 3,075 | 3,025 | 3,070 | +30 | +1% | 51,400 |
| 2017/12/13 | 3,100 | 3,115 | 3,030 | 3,040 | -35 | -1.1% | 77,700 |
| 2017/12/12 | 3,125 | 3,130 | 3,055 | 3,075 | -35 | -1.1% | 84,300 |
| 2017/12/11 | 3,195 | 3,200 | 3,100 | 3,110 | -70 | -2.2% | 67,700 |
| 2017/12/08 | 3,240 | 3,295 | 3,160 | 3,180 | -130 | -3.9% | 130,200 |
| 2017/12/07 | 3,265 | 3,350 | 3,245 | 3,310 | +50 | +1.5% | 53,500 |
| 2017/12/06 | 3,305 | 3,315 | 3,245 | 3,260 | -10 | -0.3% | 91,000 |
| 2017/12/05 | 3,280 | 3,280 | 3,225 | 3,270 | +55 | +1.7% | 55,600 |
| 2017/12/04 | 3,250 | 3,290 | 3,215 | 3,215 | -5 | -0.2% | 60,300 |
| 2017/12/01 | 3,150 | 3,230 | 3,125 | 3,220 | +95 | +3% | 96,200 |
| 2017/11/30 | 3,125 | 3,145 | 3,075 | 3,125 | ±0 | ±0% | 335,600 |
| 2017/11/29 | 3,095 | 3,140 | 3,070 | 3,125 | +70 | +2.3% | 52,400 |
| 2017/11/28 | 3,100 | 3,105 | 3,055 | 3,055 | -35 | -1.1% | 38,100 |
| 2017/11/27 | 3,130 | 3,140 | 3,085 | 3,090 | -35 | -1.1% | 47,200 |
| 2017/11/24 | 3,105 | 3,135 | 3,090 | 3,125 | ±0 | ±0% | 37,900 |
| 2017/11/22 | 3,120 | 3,140 | 3,110 | 3,125 | -5 | -0.2% | 42,100 |
| 2017/11/21 | 3,130 | 3,145 | 3,105 | 3,130 | +20 | +0.6% | 31,800 |
| 2017/11/20 | 3,060 | 3,120 | 3,060 | 3,110 | +50 | +1.6% | 47,100 |
| 2017/11/17 | 3,100 | 3,105 | 3,045 | 3,060 | -15 | -0.5% | 57,400 |
| 2017/11/16 | 3,060 | 3,095 | 3,045 | 3,075 | +25 | +0.8% | 68,900 |
| 2017/11/15 | 3,220 | 3,220 | 3,050 | 3,050 | -165 | -5.1% | 74,500 |
| 2017/11/14 | 3,220 | 3,230 | 3,190 | 3,215 | -5 | -0.2% | 98,800 |
| 2017/11/13 | 3,245 | 3,250 | 3,195 | 3,220 | -10 | -0.3% | 66,700 |
| 2017/11/10 | 3,155 | 3,235 | 3,155 | 3,230 | +20 | +0.6% | 60,700 |
| 2017/11/09 | 3,285 | 3,310 | 3,175 | 3,210 | -50 | -1.5% | 101,700 |
| 2017/11/08 | 3,200 | 3,265 | 3,180 | 3,260 | +130 | +4.2% | 90,600 |
| 2017/11/07 | 3,145 | 3,180 | 3,085 | 3,130 | -55 | -1.7% | 135,200 |
| 2017/11/06 | 3,240 | 3,240 | 3,145 | 3,185 | -40 | -1.2% | 108,100 |
| 2017/11/02 | 3,200 | 3,235 | 3,170 | 3,225 | +20 | +0.6% | 36,500 |
| 2017/11/01 | 3,150 | 3,210 | 3,130 | 3,205 | +30 | +0.9% | 73,800 |
| 2017/10/31 | 3,190 | 3,190 | 3,140 | 3,175 | +35 | +1.1% | 90,300 |
| 2017/10/30 | 3,225 | 3,225 | 3,100 | 3,140 | -135 | -4.1% | 344,500 |
| 2017/10/27 | 3,275 | 3,285 | 3,235 | 3,275 | +30 | +0.9% | 56,500 |
1851～
1900
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
