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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,250 | 1,251 | 1,222 | 1,230 | -23 | -1.8% | 325,300 |
| 2024/10/29 | 1,244 | 1,259 | 1,244 | 1,253 | -6 | -0.5% | 102,000 |
| 2024/10/28 | 1,245 | 1,261 | 1,240 | 1,259 | +16 | +1.3% | 69,200 |
| 2024/10/25 | 1,249 | 1,254 | 1,235 | 1,243 | -13 | -1% | 54,800 |
| 2024/10/24 | 1,237 | 1,256 | 1,232 | 1,256 | +4 | +0.3% | 80,000 |
| 2024/10/23 | 1,277 | 1,277 | 1,249 | 1,252 | -26 | -2% | 96,200 |
| 2024/10/22 | 1,295 | 1,296 | 1,272 | 1,278 | -22 | -1.7% | 102,700 |
| 2024/10/21 | 1,297 | 1,310 | 1,292 | 1,300 | +9 | +0.7% | 100,300 |
| 2024/10/18 | 1,287 | 1,297 | 1,278 | 1,291 | +11 | +0.9% | 109,500 |
| 2024/10/17 | 1,266 | 1,286 | 1,266 | 1,280 | +15 | +1.2% | 94,800 |
| 2024/10/16 | 1,271 | 1,279 | 1,263 | 1,265 | -10 | -0.8% | 102,800 |
| 2024/10/15 | 1,260 | 1,276 | 1,252 | 1,275 | +19 | +1.5% | 150,000 |
| 2024/10/11 | 1,258 | 1,262 | 1,250 | 1,256 | -3 | -0.2% | 72,200 |
| 2024/10/10 | 1,263 | 1,263 | 1,246 | 1,259 | -1 | -0.1% | 73,300 |
| 2024/10/09 | 1,262 | 1,268 | 1,251 | 1,260 | +6 | +0.5% | 130,400 |
| 2024/10/08 | 1,255 | 1,260 | 1,238 | 1,254 | -14 | -1.1% | 80,900 |
| 2024/10/07 | 1,290 | 1,290 | 1,262 | 1,268 | -16 | -1.2% | 147,900 |
| 2024/10/04 | 1,275 | 1,289 | 1,266 | 1,284 | +10 | +0.8% | 134,700 |
| 2024/10/03 | 1,254 | 1,278 | 1,236 | 1,274 | +38 | +3.1% | 159,700 |
| 2024/10/02 | 1,257 | 1,264 | 1,228 | 1,236 | -24 | -1.9% | 212,400 |
| 2024/10/01 | 1,251 | 1,270 | 1,244 | 1,260 | +12 | +1% | 100,800 |
| 2024/09/30 | 1,221 | 1,263 | 1,221 | 1,248 | -20 | -1.6% | 186,300 |
| 2024/09/27 | 1,266 | 1,280 | 1,259 | 1,268 | -3,842 | -75.2% | 136,700 |
| 2024/09/26 | 5,060 | 5,130 | 5,030 | 5,110 | +70 | +1.4% | 66,900 |
| 2024/09/25 | 4,950 | 5,080 | 4,950 | 5,040 | +40 | +0.8% | 45,600 |
| 2024/09/24 | 4,965 | 5,000 | 4,925 | 5,000 | +70 | +1.4% | 42,200 |
| 2024/09/20 | 4,950 | 4,960 | 4,900 | 4,930 | -5 | -0.1% | 78,600 |
| 2024/09/19 | 4,985 | 5,010 | 4,930 | 4,935 | -20 | -0.4% | 32,700 |
| 2024/09/18 | 4,910 | 4,980 | 4,910 | 4,955 | +55 | +1.1% | 33,500 |
| 2024/09/17 | 4,840 | 4,900 | 4,840 | 4,900 | +80 | +1.7% | 39,400 |
| 2024/09/13 | 4,835 | 4,850 | 4,810 | 4,820 | -45 | -0.9% | 44,300 |
| 2024/09/12 | 4,835 | 4,885 | 4,830 | 4,865 | +90 | +1.9% | 38,600 |
| 2024/09/11 | 4,890 | 4,890 | 4,735 | 4,775 | -120 | -2.5% | 76,300 |
| 2024/09/10 | 4,925 | 4,930 | 4,885 | 4,895 | -10 | -0.2% | 27,400 |
| 2024/09/09 | 4,830 | 4,920 | 4,830 | 4,905 | +30 | +0.6% | 55,000 |
| 2024/09/06 | 4,895 | 4,925 | 4,835 | 4,875 | -20 | -0.4% | 29,700 |
| 2024/09/05 | 4,840 | 4,940 | 4,825 | 4,895 | +55 | +1.1% | 54,100 |
| 2024/09/04 | 4,865 | 4,885 | 4,800 | 4,840 | -95 | -1.9% | 31,900 |
| 2024/09/03 | 4,915 | 4,935 | 4,885 | 4,935 | +55 | +1.1% | 21,200 |
| 2024/09/02 | 4,900 | 4,900 | 4,825 | 4,880 | -20 | -0.4% | 29,300 |
| 2024/08/30 | 4,930 | 4,945 | 4,870 | 4,900 | -15 | -0.3% | 49,200 |
| 2024/08/29 | 4,940 | 4,960 | 4,875 | 4,915 | ±0 | ±0% | 38,200 |
| 2024/08/28 | 4,800 | 4,915 | 4,800 | 4,915 | +85 | +1.8% | 38,000 |
| 2024/08/27 | 4,815 | 4,855 | 4,800 | 4,830 | +40 | +0.8% | 25,800 |
| 2024/08/26 | 4,705 | 4,790 | 4,695 | 4,790 | +100 | +2.1% | 36,900 |
| 2024/08/23 | 4,625 | 4,710 | 4,625 | 4,690 | +105 | +2.3% | 51,100 |
| 2024/08/22 | 4,585 | 4,600 | 4,555 | 4,585 | +30 | +0.7% | 13,300 |
| 2024/08/21 | 4,525 | 4,555 | 4,510 | 4,555 | +5 | +0.1% | 53,200 |
| 2024/08/20 | 4,550 | 4,565 | 4,520 | 4,550 | +45 | +1% | 34,100 |
| 2024/08/19 | 4,510 | 4,545 | 4,490 | 4,505 | -15 | -0.3% | 27,200 |
151～
200
件表示中 / 5957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 | 133,300円 | +4.3% | +5.0% | 2.91% | 10.50倍 | 1.10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 |
| サカイ引越 | 265,500円 | +3.7% | +1.7% | 3.69% | 12.11倍 | 1.13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 | 197,700円 | +5.0% | +4.0% | 1.52% | 19.81倍 | 2.94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 |
| トナミＨＤ | 1,017,000円 | - | - | - | - | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
| ゼ ロ | 330,500円 | +3.0% | +63.8% | 4.19% | 7.81倍 | 1.39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
