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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 2025/02/18 | 1,093 | 1,104 | 1,080 | 1,081 | -23 | -2.1% | 1,600 |
| 2025/02/17 | 1,108 | 1,112 | 1,091 | 1,104 | -16 | -1.4% | 2,500 |
| 2025/02/14 | 1,123 | 1,140 | 1,053 | 1,120 | +10 | +0.9% | 5,800 |
| 2025/02/13 | 1,099 | 1,114 | 1,091 | 1,110 | +11 | +1% | 2,200 |
| 2025/02/12 | 1,108 | 1,110 | 1,083 | 1,099 | +21 | +1.9% | 2,200 |
| 2025/02/10 | 1,087 | 1,114 | 1,064 | 1,078 | ±0 | ±0% | 5,700 |
51～
100
件表示中 / 3736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 | 112,200円 | +1.7% | -4.6% | 3.12% | 9.40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 | 135,200円 | +17.3% | +37.8% | 1.11% | 19.60倍 | 1.60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 | 196,000円 | +15.5% | +16.3% | 2.81% | 9.32倍 | 0.82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 | 53,200円 | -2.7% | -2.9% | 1.50% | 5.12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 | 565,000円 | -18.7% | -80.7% | 1.77% | 45.69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
