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 |
|---|---|---|---|---|---|---|---|
| 2017/10/27 | 3,275 | 3,285 | 3,235 | 3,275 | +30 | +0.9% | 56,500 |
| 2017/10/26 | 3,250 | 3,285 | 3,205 | 3,245 | -20 | -0.6% | 95,500 |
| 2017/10/25 | 3,375 | 3,390 | 3,265 | 3,265 | -95 | -2.8% | 86,900 |
| 2017/10/24 | 3,300 | 3,375 | 3,300 | 3,360 | +55 | +1.7% | 69,900 |
| 2017/10/23 | 3,365 | 3,365 | 3,300 | 3,305 | -10 | -0.3% | 89,000 |
| 2017/10/20 | 3,325 | 3,355 | 3,300 | 3,315 | -40 | -1.2% | 70,500 |
| 2017/10/19 | 3,400 | 3,420 | 3,350 | 3,355 | -45 | -1.3% | 70,200 |
| 2017/10/18 | 3,385 | 3,425 | 3,385 | 3,400 | ±0 | ±0% | 112,100 |
| 2017/10/17 | 3,400 | 3,425 | 3,375 | 3,400 | +30 | +0.9% | 64,500 |
| 2017/10/16 | 3,395 | 3,425 | 3,365 | 3,370 | -20 | -0.6% | 46,100 |
| 2017/10/13 | 3,400 | 3,435 | 3,385 | 3,390 | +5 | +0.1% | 64,100 |
| 2017/10/12 | 3,355 | 3,425 | 3,345 | 3,385 | +60 | +1.8% | 73,400 |
| 2017/10/11 | 3,320 | 3,355 | 3,280 | 3,325 | +70 | +2.2% | 95,900 |
| 2017/10/10 | 3,230 | 3,285 | 3,215 | 3,255 | +55 | +1.7% | 105,100 |
| 2017/10/06 | 3,195 | 3,225 | 3,165 | 3,200 | +10 | +0.3% | 111,200 |
| 2017/10/05 | 3,245 | 3,245 | 3,185 | 3,190 | -65 | -2% | 50,600 |
| 2017/10/04 | 3,260 | 3,275 | 3,245 | 3,255 | -5 | -0.2% | 51,500 |
| 2017/10/03 | 3,270 | 3,285 | 3,255 | 3,260 | ±0 | ±0% | 57,500 |
| 2017/10/02 | 3,295 | 3,305 | 3,255 | 3,260 | +35 | +1.1% | 53,700 |
| 2017/09/29 | 3,300 | 3,300 | 3,220 | 3,225 | -80 | -2.4% | 64,700 |
| 2017/09/28 | 3,315 | 3,320 | 3,260 | 3,305 | -15 | -0.5% | 86,000 |
| 2017/09/27 | 3,365 | 3,475 | 3,295 | 3,320 | -40 | -1.2% | 164,500 |
| 2017/09/26 | 3,130 | 3,365 | 3,130 | 3,360 | +310 | +10.2% | 248,900 |
| 2017/09/25 | 3,030 | 3,070 | 3,015 | 3,050 | +59 | +2% | 61,300 |
| 2017/09/22 | 3,020 | 3,050 | 2,972 | 2,991 | -54 | -1.8% | 93,800 |
| 2017/09/21 | 3,020 | 3,050 | 3,005 | 3,045 | +5 | +0.2% | 52,600 |
| 2017/09/20 | 2,989 | 3,040 | 2,982 | 3,040 | +53 | +1.8% | 72,700 |
| 2017/09/19 | 2,993 | 2,993 | 2,956 | 2,987 | +33 | +1.1% | 63,100 |
| 2017/09/15 | 2,981 | 2,981 | 2,935 | 2,954 | -26 | -0.9% | 104,000 |
| 2017/09/14 | 2,890 | 3,050 | 2,849 | 2,980 | +140 | +4.9% | 124,000 |
| 2017/09/13 | 2,840 | 2,866 | 2,823 | 2,840 | -3 | -0.1% | 37,500 |
| 2017/09/12 | 2,854 | 2,857 | 2,838 | 2,843 | -11 | -0.4% | 55,200 |
| 2017/09/11 | 2,857 | 2,884 | 2,848 | 2,854 | +27 | +1% | 24,600 |
| 2017/09/08 | 2,810 | 2,841 | 2,803 | 2,827 | -1 | ±0% | 40,700 |
| 2017/09/07 | 2,830 | 2,853 | 2,815 | 2,828 | +47 | +1.7% | 62,300 |
| 2017/09/06 | 2,751 | 2,792 | 2,742 | 2,781 | +4 | +0.1% | 67,500 |
| 2017/09/05 | 2,838 | 2,841 | 2,777 | 2,777 | -46 | -1.6% | 60,200 |
| 2017/09/04 | 2,860 | 2,865 | 2,814 | 2,823 | -39 | -1.4% | 58,500 |
| 2017/09/01 | 2,878 | 2,879 | 2,847 | 2,862 | +5 | +0.2% | 50,800 |
| 2017/08/31 | 2,880 | 2,880 | 2,850 | 2,857 | +3 | +0.1% | 20,200 |
| 2017/08/30 | 2,850 | 2,866 | 2,816 | 2,854 | +12 | +0.4% | 43,700 |
| 2017/08/29 | 2,822 | 2,850 | 2,822 | 2,842 | -21 | -0.7% | 31,400 |
| 2017/08/28 | 2,898 | 2,916 | 2,849 | 2,863 | -15 | -0.5% | 29,700 |
| 2017/08/25 | 2,866 | 2,892 | 2,833 | 2,878 | +12 | +0.4% | 43,800 |
| 2017/08/24 | 2,900 | 2,900 | 2,861 | 2,866 | -41 | -1.4% | 31,100 |
| 2017/08/23 | 2,940 | 2,961 | 2,897 | 2,907 | -2 | -0.1% | 56,100 |
| 2017/08/22 | 2,830 | 2,916 | 2,813 | 2,909 | +62 | +2.2% | 85,300 |
| 2017/08/21 | 2,838 | 2,860 | 2,835 | 2,847 | +24 | +0.9% | 44,200 |
| 2017/08/18 | 2,858 | 2,870 | 2,821 | 2,823 | -84 | -2.9% | 52,300 |
| 2017/08/17 | 2,901 | 2,932 | 2,879 | 2,907 | +26 | +0.9% | 69,900 |
1901～
1950
件表示中 / 5997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 | 153,300円 | +4.3% | +5.0% | 2.53% | 12.07倍 | 1.27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 | 353,000円 | +8.2% | +8.9% | 2.41% | 12.51倍 | 1.59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 | 290,200円 | +3.7% | +1.7% | 3.38% | 13.23倍 | 1.23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 | 210,500円 | +5.0% | +4.0% | 1.43% | 21.09倍 | 3.13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 | 325,500円 | -1.9% | +0.9% | 4.31% | 7.58倍 | 1.27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
