ハマイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,185 | 1,190 | 1,185 | 1,190 | -1 | -0.1% | 700 |
| 2024/04/30 | 1,186 | 1,192 | 1,181 | 1,191 | +2 | +0.2% | 2,200 |
| 2024/04/26 | 1,194 | 1,200 | 1,168 | 1,189 | -4 | -0.3% | 9,000 |
| 2024/04/25 | 1,221 | 1,221 | 1,193 | 1,193 | -29 | -2.4% | 7,000 |
| 2024/04/24 | 1,221 | 1,235 | 1,221 | 1,222 | +1 | +0.1% | 10,100 |
| 2024/04/23 | 1,202 | 1,228 | 1,202 | 1,221 | +19 | +1.6% | 10,700 |
| 2024/04/22 | 1,193 | 1,208 | 1,193 | 1,202 | +10 | +0.8% | 15,100 |
| 2024/04/19 | 1,227 | 1,244 | 1,180 | 1,192 | -10 | -0.8% | 20,500 |
| 2024/04/18 | 1,188 | 1,212 | 1,188 | 1,202 | +10 | +0.8% | 8,500 |
| 2024/04/17 | 1,208 | 1,208 | 1,185 | 1,192 | -7 | -0.6% | 5,100 |
| 2024/04/16 | 1,199 | 1,205 | 1,185 | 1,199 | -1 | -0.1% | 15,500 |
| 2024/04/15 | 1,200 | 1,207 | 1,184 | 1,200 | -13 | -1.1% | 9,200 |
| 2024/04/12 | 1,186 | 1,225 | 1,185 | 1,213 | +14 | +1.2% | 11,200 |
| 2024/04/11 | 1,163 | 1,204 | 1,163 | 1,199 | +12 | +1% | 12,100 |
| 2024/04/10 | 1,148 | 1,200 | 1,133 | 1,187 | +58 | +5.1% | 25,400 |
| 2024/04/09 | 1,106 | 1,148 | 1,106 | 1,129 | +20 | +1.8% | 12,400 |
| 2024/04/08 | 1,096 | 1,118 | 1,094 | 1,109 | +15 | +1.4% | 9,900 |
| 2024/04/05 | 1,082 | 1,099 | 1,063 | 1,094 | +13 | +1.2% | 4,600 |
| 2024/04/04 | 1,102 | 1,113 | 1,080 | 1,081 | -19 | -1.7% | 7,300 |
| 2024/04/03 | 1,137 | 1,137 | 1,100 | 1,100 | -38 | -3.3% | 4,600 |
| 2024/04/02 | 1,119 | 1,184 | 1,100 | 1,138 | +2 | +0.2% | 14,500 |
| 2024/04/01 | 1,116 | 1,145 | 1,100 | 1,136 | +25 | +2.3% | 19,600 |
| 2024/03/29 | 1,099 | 1,119 | 1,080 | 1,111 | +26 | +2.4% | 16,000 |
| 2024/03/28 | 1,087 | 1,087 | 1,080 | 1,085 | +8 | +0.7% | 1,700 |
| 2024/03/27 | 1,083 | 1,089 | 1,071 | 1,077 | -6 | -0.6% | 3,200 |
| 2024/03/26 | 1,078 | 1,089 | 1,075 | 1,083 | +5 | +0.5% | 6,200 |
| 2024/03/25 | 1,055 | 1,079 | 1,050 | 1,078 | +23 | +2.2% | 11,900 |
| 2024/03/22 | 1,055 | 1,064 | 1,043 | 1,055 | +5 | +0.5% | 3,700 |
| 2024/03/21 | 1,050 | 1,063 | 1,047 | 1,050 | ±0 | ±0% | 8,900 |
| 2024/03/19 | 1,050 | 1,051 | 1,043 | 1,050 | ±0 | ±0% | 1,800 |
| 2024/03/18 | 1,045 | 1,051 | 1,035 | 1,050 | ±0 | ±0% | 4,700 |
| 2024/03/15 | 1,047 | 1,050 | 1,037 | 1,050 | +3 | +0.3% | 1,100 |
| 2024/03/14 | 1,030 | 1,051 | 1,030 | 1,047 | +13 | +1.3% | 2,700 |
| 2024/03/13 | 1,029 | 1,036 | 1,026 | 1,034 | +11 | +1.1% | 2,800 |
| 2024/03/12 | 1,023 | 1,025 | 1,015 | 1,023 | -5 | -0.5% | 4,200 |
| 2024/03/11 | 1,032 | 1,032 | 1,021 | 1,028 | -4 | -0.4% | 2,500 |
| 2024/03/08 | 1,016 | 1,032 | 1,016 | 1,032 | +12 | +1.2% | 3,400 |
| 2024/03/07 | 1,020 | 1,023 | 1,020 | 1,020 | ±0 | ±0% | 1,800 |
| 2024/03/06 | 1,017 | 1,025 | 1,014 | 1,020 | -2 | -0.2% | 6,500 |
| 2024/03/05 | 1,030 | 1,030 | 1,018 | 1,022 | -3 | -0.3% | 2,200 |
| 2024/03/04 | 1,015 | 1,025 | 1,013 | 1,025 | +10 | +1% | 9,200 |
| 2024/03/01 | 1,014 | 1,023 | 1,014 | 1,015 | ±0 | ±0% | 14,100 |
| 2024/02/29 | 1,014 | 1,019 | 1,010 | 1,015 | +2 | +0.2% | 2,400 |
| 2024/02/28 | 1,012 | 1,018 | 1,008 | 1,013 | -2 | -0.2% | 3,100 |
| 2024/02/27 | 1,016 | 1,020 | 1,007 | 1,015 | ±0 | ±0% | 3,900 |
| 2024/02/26 | 1,010 | 1,020 | 1,002 | 1,015 | +1 | +0.1% | 9,900 |
| 2024/02/22 | 1,016 | 1,029 | 1,005 | 1,014 | -1 | -0.1% | 6,100 |
| 2024/02/21 | 1,019 | 1,031 | 1,015 | 1,015 | -4 | -0.4% | 5,700 |
| 2024/02/20 | 1,028 | 1,037 | 1,012 | 1,019 | -9 | -0.9% | 11,500 |
| 2024/02/19 | 1,011 | 1,038 | 1,011 | 1,028 | +22 | +2.2% | 8,700 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「ハマイ」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 |
|---|---|---|---|---|---|---|---|---|
| ハマイ | 119,700円 | -1.2% | -3.6% | 2.92% | 8.90倍 | 0.51倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| 日ギア | 62,300円 | +27.7% | +110.2% | 1.28% | 6.34倍 | 0.88倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| ＮＣＨＤ | 188,100円 | -2.0% | -18.2% | 0.93% | 23.46倍 | 1.12倍 |
|
旧日本コンベヤ。長距離、大容量コンベヤーが得意。立体駐車場事業も。大株主に英ファンド |
| オーイズミ | 38,600円 | +20.3% | -0.4% | 3.11% | 14.00倍 | 0.47倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| 加地テック | 465,000円 | -6.4% | -27.9% | 0.86% | 19.23倍 | 1.06倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
市場注目の銘柄
チャート関連のコラム
