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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,060 | 4,110 | 4,055 | 4,095 | +25 | +0.6% | 19,000 |
| 2023/09/22 | 4,060 | 4,090 | 4,045 | 4,070 | -45 | -1.1% | 31,700 |
| 2023/09/21 | 4,110 | 4,175 | 4,110 | 4,115 | -25 | -0.6% | 17,900 |
| 2023/09/20 | 4,215 | 4,215 | 4,135 | 4,140 | -55 | -1.3% | 30,100 |
| 2023/09/19 | 4,250 | 4,250 | 4,170 | 4,195 | -40 | -0.9% | 21,700 |
| 2023/09/15 | 4,250 | 4,250 | 4,215 | 4,235 | +10 | +0.2% | 25,800 |
| 2023/09/14 | 4,210 | 4,250 | 4,180 | 4,225 | +30 | +0.7% | 25,400 |
| 2023/09/13 | 4,200 | 4,210 | 4,185 | 4,195 | -5 | -0.1% | 24,100 |
| 2023/09/12 | 4,200 | 4,225 | 4,190 | 4,200 | ±0 | ±0% | 12,300 |
| 2023/09/11 | 4,200 | 4,230 | 4,185 | 4,200 | +5 | +0.1% | 22,000 |
| 2023/09/08 | 4,200 | 4,220 | 4,185 | 4,195 | +20 | +0.5% | 35,500 |
| 2023/09/07 | 4,185 | 4,195 | 4,165 | 4,175 | -15 | -0.4% | 17,400 |
| 2023/09/06 | 4,220 | 4,220 | 4,185 | 4,190 | -15 | -0.4% | 17,300 |
| 2023/09/05 | 4,220 | 4,225 | 4,185 | 4,205 | -15 | -0.4% | 18,100 |
| 2023/09/04 | 4,200 | 4,235 | 4,200 | 4,220 | +25 | +0.6% | 29,400 |
| 2023/09/01 | 4,215 | 4,215 | 4,170 | 4,195 | +5 | +0.1% | 20,500 |
| 2023/08/31 | 4,170 | 4,215 | 4,170 | 4,190 | +20 | +0.5% | 21,700 |
| 2023/08/30 | 4,235 | 4,235 | 4,155 | 4,170 | -45 | -1.1% | 48,200 |
| 2023/08/29 | 4,170 | 4,215 | 4,150 | 4,215 | +45 | +1.1% | 15,100 |
| 2023/08/28 | 4,130 | 4,170 | 4,130 | 4,170 | +80 | +2% | 22,600 |
| 2023/08/25 | 4,090 | 4,110 | 4,075 | 4,090 | -50 | -1.2% | 24,700 |
| 2023/08/24 | 4,105 | 4,160 | 4,105 | 4,140 | +10 | +0.2% | 18,300 |
| 2023/08/23 | 4,080 | 4,130 | 4,080 | 4,130 | ±0 | ±0% | 20,900 |
| 2023/08/22 | 4,110 | 4,135 | 4,070 | 4,130 | +30 | +0.7% | 12,400 |
| 2023/08/21 | 4,100 | 4,125 | 4,090 | 4,100 | +30 | +0.7% | 20,100 |
| 2023/08/18 | 4,050 | 4,075 | 4,035 | 4,070 | +15 | +0.4% | 31,100 |
| 2023/08/17 | 4,065 | 4,065 | 4,025 | 4,055 | -10 | -0.2% | 14,900 |
| 2023/08/16 | 4,055 | 4,090 | 4,035 | 4,065 | -55 | -1.3% | 17,000 |
| 2023/08/15 | 4,095 | 4,130 | 4,060 | 4,120 | +70 | +1.7% | 19,800 |
| 2023/08/14 | 4,100 | 4,100 | 4,020 | 4,050 | -45 | -1.1% | 14,200 |
| 2023/08/10 | 4,040 | 4,100 | 4,030 | 4,095 | +80 | +2% | 21,400 |
| 2023/08/09 | 4,020 | 4,045 | 3,970 | 4,015 | ±0 | ±0% | 17,500 |
| 2023/08/08 | 3,970 | 4,060 | 3,920 | 4,015 | +75 | +1.9% | 49,800 |
| 2023/08/07 | 3,880 | 3,950 | 3,870 | 3,940 | +55 | +1.4% | 16,100 |
| 2023/08/04 | 3,855 | 3,900 | 3,855 | 3,885 | +25 | +0.6% | 14,300 |
| 2023/08/03 | 3,845 | 3,865 | 3,835 | 3,860 | -30 | -0.8% | 40,100 |
| 2023/08/02 | 3,865 | 3,905 | 3,865 | 3,890 | -15 | -0.4% | 26,300 |
| 2023/08/01 | 3,930 | 3,965 | 3,895 | 3,905 | -20 | -0.5% | 22,500 |
| 2023/07/31 | 3,900 | 3,960 | 3,900 | 3,925 | +70 | +1.8% | 31,200 |
| 2023/07/28 | 3,820 | 3,865 | 3,775 | 3,855 | ±0 | ±0% | 32,400 |
| 2023/07/27 | 3,840 | 3,875 | 3,830 | 3,855 | +15 | +0.4% | 16,000 |
| 2023/07/26 | 3,855 | 3,855 | 3,815 | 3,840 | -15 | -0.4% | 12,600 |
| 2023/07/25 | 3,850 | 3,875 | 3,835 | 3,855 | +25 | +0.7% | 14,500 |
| 2023/07/24 | 3,845 | 3,860 | 3,825 | 3,830 | +25 | +0.7% | 15,600 |
| 2023/07/21 | 3,745 | 3,855 | 3,745 | 3,805 | +40 | +1.1% | 30,000 |
| 2023/07/20 | 3,805 | 3,815 | 3,765 | 3,765 | -25 | -0.7% | 10,800 |
| 2023/07/19 | 3,790 | 3,805 | 3,765 | 3,790 | +40 | +1.1% | 13,300 |
| 2023/07/18 | 3,700 | 3,750 | 3,700 | 3,750 | +45 | +1.2% | 15,400 |
| 2023/07/14 | 3,720 | 3,745 | 3,690 | 3,705 | -10 | -0.3% | 15,600 |
| 2023/07/13 | 3,720 | 3,745 | 3,690 | 3,715 | -5 | -0.1% | 16,800 |
151～
200
件表示中 / 5688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 | 390,000円 | +5.4% | +4.0% | 2.82% | 9.50倍 | 0.91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 |
| Ｃ＆ＦロジＨＤ | 385,500円 | +3.2% | -6.8% | 1.01% | 27.79倍 | 1.70倍 |
|
フローズン輸送のヒューテックノオリンとチルド輸送の名糖運輸が統合。総合物流企業を志向 |
| 丸全運 | 499,000円 | +2.9% | +8.8% | 2.61% | 9.34倍 | 0.83倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| 山陽電 | 207,500円 | +0.4% | +10.8% | 1.45% | 15.60倍 | 0.88倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
| トナミＨＤ | 480,000円 | +0.8% | -15.7% | 2.92% | 9.47倍 | 0.48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。３ＰＬ、システム開発も |
市場注目の銘柄
チャート関連のコラム
