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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/16 | 1,050 | 1,050 | 990 | 1,006 | -100 | -9% | 51,700 |
| 2024/02/15 | 1,048 | 1,110 | 1,048 | 1,106 | +58 | +5.5% | 23,700 |
| 2024/02/14 | 1,015 | 1,050 | 1,015 | 1,048 | +28 | +2.7% | 4,400 |
| 2024/02/13 | 1,031 | 1,036 | 1,020 | 1,020 | -7 | -0.7% | 4,700 |
| 2024/02/09 | 1,054 | 1,060 | 1,021 | 1,027 | -7 | -0.7% | 2,600 |
| 2024/02/08 | 1,022 | 1,036 | 1,022 | 1,034 | -2 | -0.2% | 3,000 |
| 2024/02/07 | 1,061 | 1,061 | 1,015 | 1,036 | -24 | -2.3% | 13,300 |
| 2024/02/06 | 1,060 | 1,068 | 1,020 | 1,060 | -5 | -0.5% | 6,000 |
| 2024/02/05 | 1,078 | 1,078 | 1,053 | 1,065 | -14 | -1.3% | 9,500 |
| 2024/02/02 | 1,084 | 1,084 | 1,068 | 1,079 | -9 | -0.8% | 6,800 |
| 2024/02/01 | 1,077 | 1,105 | 1,054 | 1,088 | +41 | +3.9% | 13,800 |
| 2024/01/31 | 1,025 | 1,121 | 1,025 | 1,047 | +27 | +2.6% | 22,000 |
| 2024/01/30 | 1,023 | 1,030 | 1,012 | 1,020 | +7 | +0.7% | 7,800 |
| 2024/01/29 | 1,020 | 1,020 | 1,011 | 1,013 | +2 | +0.2% | 3,700 |
| 2024/01/26 | 1,005 | 1,030 | 994 | 1,011 | +11 | +1.1% | 12,800 |
| 2024/01/25 | 1,000 | 1,000 | 996 | 1,000 | +6 | +0.6% | 6,200 |
| 2024/01/24 | 999 | 999 | 992 | 994 | +3 | +0.3% | 5,000 |
| 2024/01/23 | 994 | 997 | 991 | 991 | +1 | +0.1% | 800 |
| 2024/01/22 | 986 | 998 | 986 | 990 | +4 | +0.4% | 3,400 |
| 2024/01/19 | 983 | 986 | 981 | 986 | +6 | +0.6% | 2,400 |
| 2024/01/18 | 982 | 982 | 979 | 980 | ±0 | ±0% | 1,300 |
| 2024/01/17 | 980 | 980 | 976 | 980 | +1 | +0.1% | 1,800 |
| 2024/01/16 | 979 | 979 | 975 | 979 | ±0 | ±0% | 3,000 |
| 2024/01/15 | 982 | 982 | 979 | 979 | ±0 | ±0% | 2,300 |
| 2024/01/12 | 979 | 982 | 979 | 979 | ±0 | ±0% | 800 |
| 2024/01/11 | 987 | 987 | 979 | 979 | -8 | -0.8% | 3,000 |
| 2024/01/10 | 984 | 992 | 983 | 987 | +8 | +0.8% | 6,600 |
| 2024/01/09 | 983 | 983 | 979 | 979 | ±0 | ±0% | 4,400 |
| 2024/01/05 | 976 | 980 | 975 | 979 | +4 | +0.4% | 1,600 |
| 2024/01/04 | 972 | 976 | 969 | 975 | +3 | +0.3% | 3,100 |
| 2023/12/29 | 973 | 975 | 966 | 972 | +1 | +0.1% | 3,000 |
| 2023/12/28 | 970 | 975 | 968 | 971 | -9 | -0.9% | 4,300 |
| 2023/12/27 | 979 | 980 | 976 | 980 | +5 | +0.5% | 4,100 |
| 2023/12/26 | 973 | 977 | 973 | 975 | +2 | +0.2% | 3,400 |
| 2023/12/25 | 974 | 975 | 968 | 973 | -2 | -0.2% | 7,800 |
| 2023/12/22 | 975 | 976 | 972 | 975 | ±0 | ±0% | 2,100 |
| 2023/12/21 | 970 | 980 | 970 | 975 | -1 | -0.1% | 2,200 |
| 2023/12/20 | 974 | 976 | 972 | 976 | +2 | +0.2% | 3,800 |
| 2023/12/19 | 971 | 974 | 971 | 974 | +3 | +0.3% | 500 |
| 2023/12/18 | 966 | 972 | 966 | 971 | +2 | +0.2% | 1,900 |
| 2023/12/15 | 966 | 970 | 966 | 969 | +3 | +0.3% | 4,400 |
51～
100
件表示中 / 3456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 | 116,900円 | -1.2% | -3.6% | 2.99% | 8.70倍 | 0.50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 |
| ＳＡＮＥＩ | 383,000円 | +3.5% | +3.4% | 2.87% | 6.26倍 | 0.67倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| 大同工 | 79,200円 | +1.4% | +195.6% | 3.16% | 5.12倍 | 0.26倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| 太陽工機 | 135,900円 | -2.3% | +78.3% | 3.68% | 11.42倍 | 1.14倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。ＤＭＧ森精機の子会社 |
| 岡野バル | 463,000円 | -2.2% | -39.9% | 0.43% | 20.44倍 | 0.75倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
市場注目の銘柄
チャート関連のコラム
