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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 967 | 973 | 967 | 973 | -2 | -0.2% | 200 |
| 2022/10/05 | 966 | 976 | 966 | 975 | +5 | +0.5% | 800 |
| 2022/10/04 | 945 | 970 | 940 | 970 | +10 | +1% | 2,700 |
| 2022/10/03 | 958 | 961 | 946 | 960 | +2 | +0.2% | 600 |
| 2022/09/30 | 960 | 978 | 940 | 958 | -10 | -1% | 2,700 |
| 2022/09/29 | 969 | 969 | 968 | 968 | -2 | -0.2% | 1,200 |
| 2022/09/28 | 970 | 970 | 945 | 970 | -9 | -0.9% | 8,700 |
| 2022/09/27 | 971 | 979 | 971 | 979 | +1 | +0.1% | 500 |
| 2022/09/26 | 981 | 981 | 968 | 978 | -3 | -0.3% | 2,600 |
| 2022/09/22 | 967 | 984 | 967 | 981 | -1 | -0.1% | 2,400 |
| 2022/09/21 | 975 | 984 | 973 | 982 | +2 | +0.2% | 2,300 |
| 2022/09/20 | 975 | 985 | 973 | 980 | -15 | -1.5% | 7,300 |
| 2022/09/16 | 976 | 995 | 974 | 995 | +17 | +1.7% | 3,300 |
| 2022/09/15 | 992 | 1,000 | 961 | 978 | -20 | -2% | 3,700 |
| 2022/09/14 | 976 | 999 | 976 | 998 | +9 | +0.9% | 3,900 |
| 2022/09/13 | 1,005 | 1,005 | 989 | 989 | -1 | -0.1% | 2,500 |
| 2022/09/12 | 1,014 | 1,014 | 990 | 990 | -29 | -2.8% | 5,300 |
| 2022/09/09 | 982 | 1,019 | 982 | 1,019 | +27 | +2.7% | 1,500 |
| 2022/09/08 | 994 | 994 | 985 | 992 | -2 | -0.2% | 600 |
| 2022/09/07 | 987 | 994 | 983 | 994 | -4 | -0.4% | 1,900 |
| 2022/09/06 | 999 | 999 | 990 | 998 | ±0 | ±0% | 1,300 |
| 2022/09/05 | 984 | 1,009 | 981 | 998 | +8 | +0.8% | 2,700 |
| 2022/09/02 | 984 | 991 | 978 | 990 | +6 | +0.6% | 3,500 |
| 2022/09/01 | 987 | 1,000 | 969 | 984 | -15 | -1.5% | 4,100 |
| 2022/08/31 | 1,015 | 1,021 | 982 | 999 | -2 | -0.2% | 5,500 |
| 2022/08/30 | 984 | 1,065 | 984 | 1,001 | +25 | +2.6% | 60,300 |
| 2022/08/29 | 988 | 988 | 966 | 976 | -14 | -1.4% | 2,500 |
| 2022/08/26 | 970 | 990 | 970 | 990 | +20 | +2.1% | 1,800 |
| 2022/08/25 | 976 | 976 | 970 | 970 | +5 | +0.5% | 2,300 |
| 2022/08/24 | 970 | 970 | 962 | 965 | -1 | -0.1% | 3,900 |
| 2022/08/23 | 989 | 989 | 966 | 966 | -12 | -1.2% | 1,900 |
| 2022/08/22 | 984 | 999 | 974 | 978 | -6 | -0.6% | 3,600 |
| 2022/08/19 | 990 | 1,000 | 977 | 984 | -29 | -2.9% | 7,900 |
| 2022/08/18 | 969 | 1,024 | 963 | 1,013 | +51 | +5.3% | 9,400 |
| 2022/08/17 | 970 | 970 | 958 | 962 | -8 | -0.8% | 4,100 |
| 2022/08/16 | 984 | 990 | 963 | 970 | +1 | +0.1% | 2,400 |
| 2022/08/15 | 992 | 992 | 966 | 969 | -8 | -0.8% | 4,600 |
| 2022/08/12 | 955 | 998 | 955 | 977 | -38 | -3.7% | 17,300 |
| 2022/08/10 | 1,011 | 1,037 | 1,011 | 1,015 | -5 | -0.5% | 10,900 |
| 2022/08/09 | 1,002 | 1,029 | 1,002 | 1,020 | +19 | +1.9% | 8,700 |
| 2022/08/08 | 994 | 1,014 | 993 | 1,001 | +22 | +2.2% | 6,100 |
| 2022/08/05 | 956 | 990 | 956 | 979 | +29 | +3.1% | 6,300 |
| 2022/08/04 | 948 | 950 | 948 | 950 | +13 | +1.4% | 300 |
| 2022/08/03 | 938 | 938 | 937 | 937 | -8 | -0.8% | 300 |
| 2022/08/02 | 940 | 945 | 938 | 945 | +7 | +0.7% | 1,000 |
| 2022/08/01 | 935 | 938 | 935 | 938 | +2 | +0.2% | 300 |
| 2022/07/29 | 926 | 936 | 926 | 936 | -4 | -0.4% | 1,600 |
| 2022/07/28 | 947 | 947 | 940 | 940 | -7 | -0.7% | 500 |
| 2022/07/27 | 947 | 947 | 947 | 947 | ±0 | ±0% | 900 |
| 2022/07/26 | 936 | 947 | 936 | 947 | +11 | +1.2% | 2,900 |
651～
700
件表示中 / 3713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 | 109,000円 | +1.7% | -4.6% | 3.21% | 9.13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 |
| 水道機 | 196,200円 | +15.5% | +16.3% | 2.80% | 9.33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 |
| タカトリ | 151,500円 | -37.8% | -49.2% | 2.64% | 8.27倍 | 0.82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 |
| 日ギア | 51,600円 | -2.7% | -2.9% | 1.55% | 4.96倍 | 0.58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 | 558,000円 | -18.7% | -80.7% | 1.79% | 45.12倍 | 0.55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
