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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 4,050 | 4,110 | 4,040 | 4,085 | -35 | -0.8% | 64,200 |
| 2024/06/04 | 4,160 | 4,165 | 4,090 | 4,120 | -25 | -0.6% | 68,200 |
| 2024/06/03 | 4,050 | 4,170 | 4,050 | 4,145 | +95 | +2.3% | 71,500 |
| 2024/05/31 | 3,925 | 4,050 | 3,910 | 4,050 | +150 | +3.8% | 101,100 |
| 2024/05/30 | 3,905 | 3,930 | 3,850 | 3,900 | -35 | -0.9% | 51,000 |
| 2024/05/29 | 3,975 | 3,990 | 3,920 | 3,935 | -40 | -1% | 42,300 |
| 2024/05/28 | 4,005 | 4,010 | 3,965 | 3,975 | -20 | -0.5% | 30,100 |
| 2024/05/27 | 4,015 | 4,015 | 3,975 | 3,995 | ±0 | ±0% | 27,500 |
| 2024/05/24 | 3,980 | 4,015 | 3,960 | 3,995 | -10 | -0.2% | 47,700 |
| 2024/05/23 | 3,980 | 4,020 | 3,935 | 4,005 | -15 | -0.4% | 42,600 |
| 2024/05/22 | 3,990 | 4,070 | 3,955 | 4,020 | +30 | +0.8% | 150,300 |
| 2024/05/21 | 4,045 | 4,085 | 3,950 | 3,990 | +85 | +2.2% | 338,600 |
| 2024/05/20 | 3,875 | 3,920 | 3,870 | 3,905 | +25 | +0.6% | 75,400 |
| 2024/05/17 | 3,845 | 3,890 | 3,835 | 3,880 | +15 | +0.4% | 37,500 |
| 2024/05/16 | 3,905 | 3,905 | 3,845 | 3,865 | -25 | -0.6% | 53,300 |
| 2024/05/15 | 3,910 | 3,915 | 3,890 | 3,890 | -10 | -0.3% | 42,900 |
| 2024/05/14 | 3,905 | 3,905 | 3,850 | 3,900 | ±0 | ±0% | 46,400 |
| 2024/05/13 | 3,920 | 3,920 | 3,875 | 3,900 | -5 | -0.1% | 46,000 |
| 2024/05/10 | 3,855 | 3,935 | 3,825 | 3,905 | +60 | +1.6% | 76,200 |
| 2024/05/09 | 3,810 | 3,865 | 3,805 | 3,845 | +50 | +1.3% | 41,200 |
| 2024/05/08 | 3,795 | 3,820 | 3,790 | 3,795 | -30 | -0.8% | 31,000 |
| 2024/05/07 | 3,850 | 3,850 | 3,825 | 3,825 | -15 | -0.4% | 22,200 |
| 2024/05/02 | 3,880 | 3,880 | 3,840 | 3,840 | -15 | -0.4% | 22,400 |
| 2024/05/01 | 3,870 | 3,870 | 3,810 | 3,855 | -40 | -1% | 32,700 |
| 2024/04/30 | 3,850 | 3,910 | 3,845 | 3,895 | +45 | +1.2% | 40,100 |
| 2024/04/26 | 3,810 | 3,870 | 3,780 | 3,850 | +20 | +0.5% | 49,200 |
| 2024/04/25 | 3,815 | 3,855 | 3,815 | 3,830 | -5 | -0.1% | 35,100 |
| 2024/04/24 | 3,810 | 3,845 | 3,790 | 3,835 | -5 | -0.1% | 43,400 |
| 2024/04/23 | 3,855 | 3,865 | 3,825 | 3,840 | +15 | +0.4% | 32,100 |
| 2024/04/22 | 3,800 | 3,860 | 3,800 | 3,825 | +25 | +0.7% | 51,800 |
| 2024/04/19 | 3,810 | 3,815 | 3,725 | 3,800 | -25 | -0.7% | 51,000 |
| 2024/04/18 | 3,810 | 3,845 | 3,775 | 3,825 | +15 | +0.4% | 46,900 |
| 2024/04/17 | 3,880 | 3,880 | 3,800 | 3,810 | -60 | -1.6% | 49,400 |
| 2024/04/16 | 3,925 | 3,925 | 3,830 | 3,870 | -95 | -2.4% | 63,000 |
| 2024/04/15 | 3,930 | 3,975 | 3,930 | 3,965 | -5 | -0.1% | 64,200 |
| 2024/04/12 | 3,920 | 4,010 | 3,915 | 3,970 | +35 | +0.9% | 64,900 |
| 2024/04/11 | 3,900 | 3,940 | 3,875 | 3,935 | ±0 | ±0% | 36,600 |
| 2024/04/10 | 3,915 | 3,935 | 3,915 | 3,935 | +20 | +0.5% | 39,300 |
| 2024/04/09 | 3,915 | 3,920 | 3,885 | 3,915 | -5 | -0.1% | 31,900 |
| 2024/04/08 | 3,910 | 3,930 | 3,880 | 3,920 | +30 | +0.8% | 52,700 |
| 2024/04/05 | 3,855 | 3,905 | 3,855 | 3,890 | +10 | +0.3% | 33,500 |
| 2024/04/04 | 3,890 | 3,905 | 3,860 | 3,880 | +25 | +0.6% | 36,900 |
| 2024/04/03 | 3,790 | 3,885 | 3,790 | 3,855 | +45 | +1.2% | 62,800 |
| 2024/04/02 | 3,880 | 3,880 | 3,800 | 3,810 | -25 | -0.7% | 41,000 |
| 2024/04/01 | 3,850 | 3,865 | 3,815 | 3,835 | -15 | -0.4% | 33,300 |
| 2024/03/29 | 3,825 | 3,875 | 3,810 | 3,850 | +20 | +0.5% | 32,400 |
| 2024/03/28 | 3,905 | 3,905 | 3,805 | 3,830 | -80 | -2% | 38,900 |
| 2024/03/27 | 3,880 | 3,930 | 3,880 | 3,910 | +65 | +1.7% | 65,000 |
| 2024/03/26 | 3,805 | 3,870 | 3,805 | 3,845 | +30 | +0.8% | 29,900 |
| 2024/03/25 | 3,830 | 3,885 | 3,815 | 3,815 | -10 | -0.3% | 70,400 |
251～
300
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
