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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,780 | 3,810 | 3,755 | 3,775 | -5 | -0.1% | 21,800 |
| 2024/02/27 | 3,815 | 3,820 | 3,765 | 3,780 | -40 | -1% | 31,600 |
| 2024/02/26 | 3,805 | 3,865 | 3,805 | 3,820 | +30 | +0.8% | 40,300 |
| 2024/02/22 | 3,815 | 3,825 | 3,770 | 3,790 | -15 | -0.4% | 31,900 |
| 2024/02/21 | 3,850 | 3,890 | 3,795 | 3,805 | -90 | -2.3% | 36,700 |
| 2024/02/20 | 3,925 | 3,940 | 3,885 | 3,895 | -5 | -0.1% | 21,000 |
| 2024/02/19 | 3,835 | 3,910 | 3,825 | 3,900 | +65 | +1.7% | 34,600 |
| 2024/02/16 | 3,795 | 3,870 | 3,795 | 3,835 | +30 | +0.8% | 50,300 |
| 2024/02/15 | 3,845 | 3,845 | 3,775 | 3,805 | -35 | -0.9% | 32,000 |
| 2024/02/14 | 3,905 | 3,920 | 3,785 | 3,840 | -90 | -2.3% | 37,300 |
| 2024/02/13 | 3,950 | 3,950 | 3,880 | 3,930 | +25 | +0.6% | 27,900 |
| 2024/02/09 | 3,935 | 3,945 | 3,895 | 3,905 | -60 | -1.5% | 26,900 |
| 2024/02/08 | 4,020 | 4,020 | 3,920 | 3,965 | -50 | -1.2% | 32,500 |
| 2024/02/07 | 4,055 | 4,055 | 3,985 | 4,015 | -10 | -0.2% | 25,600 |
| 2024/02/06 | 4,065 | 4,090 | 4,020 | 4,025 | -50 | -1.2% | 18,900 |
| 2024/02/05 | 4,085 | 4,090 | 4,055 | 4,075 | +5 | +0.1% | 17,600 |
| 2024/02/02 | 4,070 | 4,100 | 4,025 | 4,070 | +35 | +0.9% | 23,100 |
| 2024/02/01 | 4,065 | 4,080 | 4,020 | 4,035 | -90 | -2.2% | 31,300 |
| 2024/01/31 | 4,030 | 4,125 | 4,000 | 4,125 | +60 | +1.5% | 39,600 |
| 2024/01/30 | 4,085 | 4,105 | 4,065 | 4,065 | -60 | -1.5% | 23,000 |
| 2024/01/29 | 4,065 | 4,140 | 4,065 | 4,125 | +45 | +1.1% | 11,100 |
| 2024/01/26 | 4,145 | 4,160 | 4,070 | 4,080 | -70 | -1.7% | 24,800 |
| 2024/01/25 | 4,105 | 4,185 | 4,105 | 4,150 | +25 | +0.6% | 26,100 |
| 2024/01/24 | 4,100 | 4,140 | 4,090 | 4,125 | +10 | +0.2% | 20,100 |
| 2024/01/23 | 4,160 | 4,170 | 4,085 | 4,115 | -40 | -1% | 24,100 |
| 2024/01/22 | 4,130 | 4,190 | 4,115 | 4,155 | +25 | +0.6% | 18,600 |
| 2024/01/19 | 4,165 | 4,165 | 4,095 | 4,130 | -40 | -1% | 27,400 |
| 2024/01/18 | 4,160 | 4,205 | 4,155 | 4,170 | -15 | -0.4% | 13,000 |
| 2024/01/17 | 4,190 | 4,255 | 4,180 | 4,185 | -5 | -0.1% | 18,300 |
| 2024/01/16 | 4,280 | 4,280 | 4,190 | 4,190 | -105 | -2.4% | 13,500 |
| 2024/01/15 | 4,205 | 4,295 | 4,205 | 4,295 | +120 | +2.9% | 21,400 |
| 2024/01/12 | 4,250 | 4,275 | 4,155 | 4,175 | -45 | -1.1% | 19,100 |
| 2024/01/11 | 4,220 | 4,265 | 4,205 | 4,220 | +25 | +0.6% | 25,800 |
| 2024/01/10 | 4,145 | 4,210 | 4,135 | 4,195 | +50 | +1.2% | 28,500 |
| 2024/01/09 | 4,160 | 4,180 | 4,105 | 4,145 | -15 | -0.4% | 21,100 |
| 2024/01/05 | 4,100 | 4,175 | 4,085 | 4,160 | +110 | +2.7% | 34,900 |
| 2024/01/04 | 3,965 | 4,060 | 3,930 | 4,050 | +75 | +1.9% | 21,800 |
| 2023/12/29 | 3,970 | 4,010 | 3,950 | 3,975 | +5 | +0.1% | 22,300 |
| 2023/12/28 | 3,925 | 3,970 | 3,915 | 3,970 | +10 | +0.3% | 14,300 |
| 2023/12/27 | 3,915 | 3,985 | 3,915 | 3,960 | +60 | +1.5% | 24,600 |
| 2023/12/26 | 3,905 | 3,925 | 3,885 | 3,900 | +5 | +0.1% | 15,200 |
| 2023/12/25 | 3,910 | 3,950 | 3,890 | 3,895 | -25 | -0.6% | 9,000 |
| 2023/12/22 | 3,905 | 3,940 | 3,895 | 3,920 | -10 | -0.3% | 18,400 |
| 2023/12/21 | 3,940 | 3,975 | 3,910 | 3,930 | -80 | -2% | 18,300 |
| 2023/12/20 | 3,990 | 4,020 | 3,985 | 4,010 | +30 | +0.8% | 19,800 |
| 2023/12/19 | 3,980 | 4,000 | 3,940 | 3,980 | +30 | +0.8% | 17,700 |
| 2023/12/18 | 3,970 | 3,970 | 3,890 | 3,950 | -90 | -2.2% | 16,500 |
| 2023/12/15 | 3,940 | 4,075 | 3,940 | 4,040 | +100 | +2.5% | 48,500 |
| 2023/12/14 | 3,975 | 3,975 | 3,895 | 3,940 | -15 | -0.4% | 25,400 |
| 2023/12/13 | 3,935 | 3,975 | 3,930 | 3,955 | +20 | +0.5% | 19,200 |
351～
400
件表示中 / 5991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 | 148,000円 | +4.3% | +5.0% | 2.62% | 11.65倍 | 1.22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 |
| 富士急 | 217,900円 | +5.0% | +4.0% | 1.38% | 21.83倍 | 3.24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 |
| サカイ引越 | 272,600円 | +3.7% | +1.7% | 3.60% | 12.43倍 | 1.16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 |
| ゼ ロ | 340,500円 | +3.0% | +63.8% | 4.06% | 8.04倍 | 1.43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 |
| 神奈交 | 373,000円 | +1.3% | -40.0% | 2.41% | 18.16倍 | 0.79倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
市場注目の銘柄
チャート関連のコラム
