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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,085 | 1,085 | 1,062 | 1,071 | -14 | -1.3% | 1,400 |
| 2025/05/01 | 1,093 | 1,093 | 1,085 | 1,085 | - | - | 200 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 1,070 | 1,093 | 1,070 | 1,085 | +15 | +1.4% | 800 |
| 2025/04/25 | 1,084 | 1,159 | 1,057 | 1,070 | -15 | -1.4% | 22,800 |
| 2025/04/24 | 1,086 | 1,086 | 1,085 | 1,085 | -1 | -0.1% | 200 |
| 2025/04/23 | 1,086 | 1,100 | 1,086 | 1,086 | +1 | +0.1% | 500 |
| 2025/04/22 | 1,117 | 1,119 | 1,085 | 1,085 | -32 | -2.9% | 18,500 |
| 2025/04/21 | 1,117 | 1,128 | 1,117 | 1,117 | ±0 | ±0% | 15,000 |
| 2025/04/18 | 1,106 | 1,127 | 1,106 | 1,117 | +8 | +0.7% | 4,700 |
| 2025/04/17 | 1,080 | 1,125 | 1,080 | 1,109 | +36 | +3.4% | 8,600 |
| 2025/04/16 | 1,065 | 1,089 | 1,065 | 1,073 | +13 | +1.2% | 4,500 |
| 2025/04/15 | 1,040 | 1,089 | 1,040 | 1,060 | +25 | +2.4% | 3,500 |
| 2025/04/14 | 1,024 | 1,060 | 1,024 | 1,035 | +6 | +0.6% | 4,500 |
| 2025/04/11 | 1,029 | 1,029 | 999 | 1,029 | -6 | -0.6% | 2,200 |
| 2025/04/10 | 1,026 | 1,035 | 1,012 | 1,035 | +29 | +2.9% | 2,200 |
| 2025/04/09 | 1,043 | 1,043 | 991 | 1,006 | -43 | -4.1% | 1,500 |
| 2025/04/08 | 1,020 | 1,080 | 1,020 | 1,049 | +50 | +5% | 3,100 |
| 2025/04/07 | 910 | 999 | 910 | 999 | -21 | -2.1% | 5,500 |
| 2025/04/04 | 1,064 | 1,087 | 1,015 | 1,020 | -62 | -5.7% | 9,300 |
| 2025/04/03 | 1,081 | 1,082 | 1,069 | 1,082 | -5 | -0.5% | 1,200 |
| 2025/04/02 | 1,090 | 1,100 | 1,087 | 1,087 | -8 | -0.7% | 3,500 |
| 2025/04/01 | 1,087 | 1,096 | 1,081 | 1,095 | +13 | +1.2% | 700 |
| 2025/03/31 | 1,109 | 1,120 | 1,082 | 1,082 | -30 | -2.7% | 5,600 |
| 2025/03/28 | 1,112 | 1,115 | 1,101 | 1,112 | ±0 | ±0% | 2,200 |
| 2025/03/27 | 1,109 | 1,112 | 1,108 | 1,112 | ±0 | ±0% | 500 |
| 2025/03/26 | 1,114 | 1,114 | 1,108 | 1,112 | -2 | -0.2% | 1,800 |
| 2025/03/25 | 1,114 | 1,117 | 1,114 | 1,114 | ±0 | ±0% | 1,400 |
| 2025/03/24 | 1,110 | 1,117 | 1,102 | 1,114 | -5 | -0.4% | 4,000 |
| 2025/03/21 | 1,111 | 1,120 | 1,111 | 1,119 | +8 | +0.7% | 2,700 |
| 2025/03/19 | 1,107 | 1,111 | 1,102 | 1,111 | -6 | -0.5% | 2,400 |
| 2025/03/18 | 1,117 | 1,121 | 1,104 | 1,117 | -9 | -0.8% | 2,400 |
| 2025/03/17 | 1,132 | 1,133 | 1,110 | 1,126 | +24 | +2.2% | 7,400 |
| 2025/03/14 | 1,102 | 1,116 | 1,102 | 1,102 | -12 | -1.1% | 1,500 |
| 2025/03/13 | 1,120 | 1,120 | 1,096 | 1,114 | +3 | +0.3% | 3,200 |
| 2025/03/12 | 1,100 | 1,111 | 1,090 | 1,111 | +15 | +1.4% | 2,400 |
| 2025/03/11 | 1,090 | 1,110 | 1,090 | 1,096 | -14 | -1.3% | 1,900 |
| 2025/03/10 | 1,100 | 1,120 | 1,081 | 1,110 | ±0 | ±0% | 6,700 |
| 2025/03/07 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 600 |
| 2025/03/06 | 1,107 | 1,110 | 1,093 | 1,110 | +3 | +0.3% | 1,800 |
| 2025/03/05 | 1,108 | 1,109 | 1,089 | 1,107 | -1 | -0.1% | 1,800 |
| 2025/03/04 | 1,111 | 1,111 | 1,087 | 1,108 | -3 | -0.3% | 500 |
| 2025/03/03 | 1,114 | 1,114 | 1,111 | 1,111 | -4 | -0.4% | 300 |
| 2025/02/28 | 1,129 | 1,129 | 1,115 | 1,115 | -24 | -2.1% | 6,800 |
| 2025/02/27 | 1,119 | 1,139 | 1,088 | 1,139 | -10 | -0.9% | 4,300 |
| 2025/02/26 | 1,081 | 1,149 | 1,060 | 1,149 | +68 | +6.3% | 19,200 |
| 2025/02/25 | 1,074 | 1,098 | 1,073 | 1,081 | -18 | -1.6% | 2,400 |
| 2025/02/21 | 1,099 | 1,104 | 1,081 | 1,099 | ±0 | ±0% | 1,200 |
| 2025/02/20 | 1,091 | 1,099 | 1,091 | 1,099 | +8 | +0.7% | 2,800 |
| 2025/02/19 | 1,074 | 1,094 | 1,071 | 1,091 | +10 | +0.9% | 2,500 |
1～
50
件表示中 / 3692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 | 107,100円 | +1.7% | -4.6% | 3.27% | 8.98倍 | 0.45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 |
| サノヤスＨＤ | 23,500円 | +7.1% | +68.2% | 2.13% | 6.69倍 | 0.91倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| テセック | 137,700円 | -33.9% | -63.5% | 5.08% | 14.51倍 | 0.54倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| タカトリ | 143,200円 | -37.8% | -49.2% | 2.79% | 7.82倍 | 0.79倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| キクカワ | 590,000円 | +0.3% | +6.6% | 3.05% | 11.93倍 | 0.61倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
市場注目の銘柄
チャート関連のコラム
