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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 971 | 983 | 971 | 978 | +8 | +0.8% | 900 |
| 2023/01/25 | 966 | 970 | 966 | 970 | -4 | -0.4% | 300 |
| 2023/01/24 | 963 | 974 | 963 | 974 | +13 | +1.4% | 1,000 |
| 2023/01/23 | 960 | 983 | 960 | 961 | +4 | +0.4% | 1,100 |
| 2023/01/20 | 955 | 964 | 955 | 957 | +4 | +0.4% | 600 |
| 2023/01/19 | 960 | 960 | 953 | 953 | -10 | -1% | 1,700 |
| 2023/01/18 | 963 | 968 | 962 | 963 | ±0 | ±0% | 1,500 |
| 2023/01/17 | 957 | 963 | 957 | 963 | -1 | -0.1% | 300 |
| 2023/01/16 | 952 | 964 | 952 | 964 | +4 | +0.4% | 500 |
| 2023/01/13 | 952 | 963 | 952 | 960 | +8 | +0.8% | 800 |
| 2023/01/12 | 951 | 952 | 951 | 952 | -8 | -0.8% | 700 |
| 2023/01/11 | 968 | 968 | 960 | 960 | -7 | -0.7% | 3,100 |
| 2023/01/10 | 962 | 967 | 962 | 967 | - | - | 500 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 970 | 970 | 962 | 962 | -8 | -0.8% | 1,700 |
| 2023/01/04 | 980 | 995 | 970 | 970 | -25 | -2.5% | 2,900 |
| 2022/12/30 | 995 | 995 | 995 | 995 | ±0 | ±0% | 200 |
| 2022/12/29 | 962 | 995 | 962 | 995 | +11 | +1.1% | 1,100 |
| 2022/12/28 | 982 | 1,000 | 981 | 984 | -23 | -2.3% | 700 |
| 2022/12/27 | 1,000 | 1,007 | 1,000 | 1,007 | +12 | +1.2% | 200 |
| 2022/12/26 | 990 | 995 | 990 | 995 | +5 | +0.5% | 2,500 |
| 2022/12/23 | 983 | 990 | 978 | 990 | -8 | -0.8% | 1,000 |
| 2022/12/22 | 995 | 998 | 975 | 998 | +2 | +0.2% | 1,100 |
| 2022/12/21 | 995 | 1,000 | 975 | 996 | -4 | -0.4% | 1,000 |
| 2022/12/20 | 1,015 | 1,015 | 970 | 1,000 | -15 | -1.5% | 5,100 |
| 2022/12/19 | 995 | 1,015 | 995 | 1,015 | +19 | +1.9% | 1,500 |
| 2022/12/16 | 990 | 996 | 976 | 996 | ±0 | ±0% | 2,000 |
| 2022/12/15 | 980 | 996 | 980 | 996 | +20 | +2% | 300 |
| 2022/12/14 | 990 | 990 | 975 | 976 | -14 | -1.4% | 1,900 |
| 2022/12/13 | 985 | 990 | 985 | 990 | - | - | 500 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 989 | 997 | 987 | 987 | -3 | -0.3% | 1,500 |
| 2022/12/08 | 990 | 990 | 990 | 990 | ±0 | ±0% | 500 |
| 2022/12/07 | 976 | 991 | 976 | 990 | +10 | +1% | 600 |
| 2022/12/06 | 980 | 980 | 980 | 980 | -15 | -1.5% | 100 |
| 2022/12/05 | 998 | 998 | 995 | 995 | -3 | -0.3% | 300 |
| 2022/12/02 | 978 | 998 | 978 | 998 | +17 | +1.7% | 400 |
| 2022/12/01 | 1,000 | 1,000 | 975 | 981 | -19 | -1.9% | 1,500 |
| 2022/11/30 | 995 | 1,000 | 993 | 1,000 | +7 | +0.7% | 1,800 |
| 2022/11/29 | 995 | 995 | 980 | 993 | -4 | -0.4% | 1,300 |
| 2022/11/28 | 1,005 | 1,010 | 997 | 997 | ±0 | ±0% | 2,300 |
| 2022/11/25 | 1,008 | 1,008 | 992 | 997 | +4 | +0.4% | 2,200 |
| 2022/11/24 | 990 | 995 | 990 | 993 | +2 | +0.2% | 2,100 |
| 2022/11/22 | 982 | 992 | 982 | 991 | +9 | +0.9% | 600 |
| 2022/11/21 | 982 | 982 | 980 | 982 | ±0 | ±0% | 3,000 |
| 2022/11/18 | 987 | 987 | 982 | 982 | -4 | -0.4% | 500 |
| 2022/11/17 | 978 | 991 | 978 | 986 | +8 | +0.8% | 1,800 |
| 2022/11/16 | 973 | 978 | 967 | 978 | +5 | +0.5% | 1,400 |
| 2022/11/15 | 962 | 975 | 960 | 973 | -2 | -0.2% | 2,700 |
| 2022/11/14 | 970 | 986 | 961 | 975 | -35 | -3.5% | 6,200 |
601～
650
件表示中 / 3737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 | 111,700円 | +1.7% | -4.6% | 3.13% | 9.36倍 | 0.47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 |
| 石川製 | 134,600円 | +17.3% | +37.8% | 1.11% | 19.51倍 | 1.59倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 水道機 | 197,400円 | +15.5% | +16.3% | 2.79% | 9.39倍 | 0.83倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| 日ギア | 53,300円 | -2.7% | -2.9% | 1.50% | 5.13倍 | 0.60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 |
| キクカワ | 568,000円 | -18.7% | -80.7% | 1.76% | 45.93倍 | 0.56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
