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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 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 |
| 2022/07/25 | 933 | 974 | 933 | 936 | +3 | +0.3% | 4,700 |
| 2022/07/22 | 939 | 939 | 930 | 933 | -2 | -0.2% | 2,400 |
| 2022/07/21 | 930 | 935 | 930 | 935 | +8 | +0.9% | 400 |
| 2022/07/20 | 938 | 938 | 927 | 927 | -11 | -1.2% | 3,200 |
| 2022/07/19 | 929 | 940 | 929 | 938 | +11 | +1.2% | 2,100 |
| 2022/07/15 | 919 | 927 | 919 | 927 | ±0 | ±0% | 700 |
| 2022/07/14 | 918 | 927 | 918 | 927 | +5 | +0.5% | 1,600 |
| 2022/07/13 | 920 | 933 | 920 | 922 | +3 | +0.3% | 1,500 |
| 2022/07/12 | 920 | 920 | 916 | 919 | -5 | -0.5% | 1,700 |
| 2022/07/11 | 927 | 935 | 920 | 924 | -8 | -0.9% | 4,700 |
| 2022/07/08 | 965 | 967 | 926 | 932 | -33 | -3.4% | 5,700 |
| 2022/07/07 | 978 | 978 | 965 | 965 | -13 | -1.3% | 2,000 |
| 2022/07/06 | 980 | 980 | 976 | 978 | +2 | +0.2% | 1,100 |
| 2022/07/05 | 953 | 976 | 950 | 976 | +16 | +1.7% | 2,000 |
| 2022/07/04 | 970 | 970 | 930 | 960 | -20 | -2% | 2,000 |
| 2022/07/01 | 980 | 980 | 980 | 980 | -16 | -1.6% | 100 |
| 2022/06/30 | 989 | 1,000 | 981 | 996 | - | - | 600 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,005 | 1,005 | 983 | 999 | -6 | -0.6% | 1,100 |
| 2022/06/27 | 1,000 | 1,009 | 992 | 1,005 | +5 | +0.5% | 2,000 |
| 2022/06/24 | 989 | 1,000 | 984 | 1,000 | +11 | +1.1% | 2,800 |
| 2022/06/23 | 980 | 1,000 | 980 | 989 | -31 | -3% | 1,500 |
| 2022/06/22 | 987 | 1,027 | 951 | 1,020 | +7 | +0.7% | 7,800 |
| 2022/06/21 | 1,048 | 1,077 | 992 | 1,013 | -26 | -2.5% | 8,300 |
| 2022/06/20 | 1,040 | 1,048 | 1,013 | 1,039 | -1 | -0.1% | 7,300 |
| 2022/06/17 | 976 | 1,042 | 972 | 1,040 | +49 | +4.9% | 16,000 |
701～
750
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
