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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 994 | 994 | 988 | 988 | -6 | -0.6% | 2,900 |
2023/09/29 | 997 | 1,002 | 994 | 994 | -2 | -0.2% | 1,100 |
2023/09/28 | 998 | 1,002 | 995 | 996 | +1 | +0.1% | 7,400 |
2023/09/27 | 994 | 998 | 992 | 995 | +3 | +0.3% | 5,900 |
2023/09/26 | 996 | 996 | 992 | 992 | +1 | +0.1% | 1,100 |
2023/09/25 | 995 | 995 | 991 | 991 | +1 | +0.1% | 1,200 |
2023/09/22 | 996 | 997 | 990 | 990 | -11 | -1.1% | 6,400 |
2023/09/21 | 1,000 | 1,001 | 996 | 1,001 | +2 | +0.2% | 2,300 |
2023/09/20 | 1,001 | 1,004 | 998 | 999 | -2 | -0.2% | 6,600 |
2023/09/19 | 1,017 | 1,017 | 1,001 | 1,001 | -3 | -0.3% | 3,200 |
2023/09/15 | 1,000 | 1,005 | 996 | 1,004 | ±0 | ±0% | 4,900 |
2023/09/14 | 998 | 1,006 | 996 | 1,004 | +10 | +1% | 4,600 |
2023/09/13 | 999 | 999 | 990 | 994 | ±0 | ±0% | 3,600 |
2023/09/12 | 995 | 1,002 | 992 | 994 | +6 | +0.6% | 3,700 |
2023/09/11 | 996 | 998 | 988 | 988 | -3 | -0.3% | 5,000 |
2023/09/08 | 987 | 991 | 985 | 991 | +4 | +0.4% | 5,800 |
2023/09/07 | 984 | 987 | 984 | 987 | +4 | +0.4% | 1,800 |
2023/09/06 | 986 | 989 | 983 | 983 | +1 | +0.1% | 3,500 |
2023/09/05 | 986 | 986 | 982 | 982 | -4 | -0.4% | 2,300 |
2023/09/04 | 984 | 986 | 983 | 986 | +1 | +0.1% | 4,200 |
2023/09/01 | 987 | 997 | 983 | 985 | -2 | -0.2% | 2,200 |
2023/08/31 | 981 | 987 | 981 | 987 | +4 | +0.4% | 1,200 |
2023/08/30 | 983 | 985 | 980 | 983 | ±0 | ±0% | 1,000 |
2023/08/29 | 987 | 987 | 983 | 983 | +3 | +0.3% | 1,000 |
2023/08/28 | 980 | 985 | 980 | 980 | ±0 | ±0% | 1,600 |
2023/08/25 | 980 | 986 | 978 | 980 | -2 | -0.2% | 1,600 |
2023/08/24 | 983 | 985 | 982 | 982 | ±0 | ±0% | 400 |
2023/08/23 | 980 | 983 | 979 | 982 | +2 | +0.2% | 1,600 |
2023/08/22 | 980 | 983 | 980 | 980 | -3 | -0.3% | 2,100 |
2023/08/21 | 983 | 985 | 983 | 983 | ±0 | ±0% | 2,400 |
2023/08/18 | 984 | 985 | 982 | 983 | -1 | -0.1% | 700 |
2023/08/17 | 981 | 984 | 980 | 984 | -2 | -0.2% | 1,700 |
2023/08/16 | 980 | 986 | 980 | 986 | +8 | +0.8% | 2,300 |
2023/08/15 | 983 | 986 | 978 | 978 | -3 | -0.3% | 4,700 |
2023/08/14 | 976 | 982 | 975 | 981 | +5 | +0.5% | 8,300 |
2023/08/10 | 982 | 986 | 976 | 976 | -4 | -0.4% | 4,300 |
2023/08/09 | 984 | 985 | 980 | 980 | -3 | -0.3% | 3,000 |
2023/08/08 | 984 | 984 | 983 | 983 | -1 | -0.1% | 1,600 |
2023/08/07 | 983 | 984 | 980 | 984 | +6 | +0.6% | 1,700 |
2023/08/04 | 978 | 978 | 978 | 978 | +1 | +0.1% | 300 |
2023/08/03 | 977 | 982 | 976 | 977 | ±0 | ±0% | 2,900 |
2023/08/02 | 974 | 977 | 974 | 977 | +4 | +0.4% | 800 |
2023/08/01 | 980 | 980 | 972 | 973 | -1 | -0.1% | 2,100 |
2023/07/31 | 974 | 976 | 974 | 974 | ±0 | ±0% | 10,300 |
2023/07/28 | 974 | 976 | 974 | 974 | ±0 | ±0% | 2,100 |
2023/07/27 | 975 | 980 | 973 | 974 | -1 | -0.1% | 5,700 |
2023/07/26 | 975 | 976 | 974 | 975 | +2 | +0.2% | 1,700 |
2023/07/25 | 973 | 978 | 973 | 973 | -3 | -0.3% | 5,100 |
2023/07/24 | 974 | 980 | 973 | 976 | -4 | -0.4% | 10,000 |
2023/07/21 | 985 | 985 | 976 | 980 | -5 | -0.5% | 4,000 |
151~
200
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 | 116,700円 | -1.2% | -3.6% | 3.00% | 8.69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 | 381,000円 | +3.5% | +3.4% | 2.89% | 6.23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 | 78,400円 | +1.4% | +195.6% | 3.19% | 5.07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 | 134,000円 | -2.3% | +78.3% | 3.73% | 11.26倍 | 1.13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 | 466,000円 | -2.2% | -39.9% | 0.43% | 20.57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