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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/02/07 | 1,055 | 1,085 | 1,055 | 1,078 | +28 | +2.7% | 7,800 |
| 2025/02/06 | 1,041 | 1,067 | 1,041 | 1,050 | -21 | -2% | 3,300 |
| 2025/02/05 | 1,056 | 1,078 | 1,056 | 1,071 | -7 | -0.6% | 2,200 |
| 2025/02/04 | 1,055 | 1,079 | 1,051 | 1,078 | ±0 | ±0% | 2,500 |
| 2025/02/03 | 1,086 | 1,086 | 1,045 | 1,078 | +19 | +1.8% | 4,500 |
| 2025/01/31 | 1,079 | 1,079 | 1,047 | 1,059 | -27 | -2.5% | 2,800 |
| 2025/01/30 | 1,058 | 1,088 | 1,054 | 1,086 | +28 | +2.6% | 6,300 |
| 2025/01/29 | 1,037 | 1,061 | 1,037 | 1,058 | +18 | +1.7% | 1,700 |
| 2025/01/28 | 1,041 | 1,041 | 1,035 | 1,040 | -1 | -0.1% | 2,400 |
| 2025/01/27 | 1,056 | 1,076 | 1,039 | 1,041 | +2 | +0.2% | 21,300 |
| 2025/01/24 | 1,065 | 1,065 | 1,039 | 1,039 | - | - | 500 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,063 | 1,070 | 1,055 | 1,065 | +2 | +0.2% | 1,700 |
| 2025/01/21 | 1,051 | 1,063 | 1,051 | 1,063 | -14 | -1.3% | 700 |
| 2025/01/20 | 1,080 | 1,080 | 1,050 | 1,077 | -2 | -0.2% | 5,100 |
| 2025/01/17 | 1,086 | 1,086 | 1,068 | 1,079 | -8 | -0.7% | 700 |
| 2025/01/16 | 1,070 | 1,087 | 1,064 | 1,087 | +5 | +0.5% | 800 |
| 2025/01/15 | 1,068 | 1,082 | 1,063 | 1,082 | +14 | +1.3% | 700 |
| 2025/01/14 | 1,084 | 1,084 | 1,051 | 1,068 | -2 | -0.2% | 3,800 |
| 2025/01/10 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 100 |
| 2025/01/09 | 1,071 | 1,071 | 1,070 | 1,070 | -19 | -1.7% | 200 |
| 2025/01/08 | 1,090 | 1,090 | 1,077 | 1,089 | +9 | +0.8% | 1,600 |
| 2025/01/07 | 1,079 | 1,080 | 1,079 | 1,080 | +3 | +0.3% | 200 |
| 2025/01/06 | 1,076 | 1,100 | 1,060 | 1,077 | +1 | +0.1% | 1,200 |
| 2024/12/30 | 1,075 | 1,085 | 1,075 | 1,076 | +3 | +0.3% | 500 |
| 2024/12/27 | 1,063 | 1,073 | 1,063 | 1,073 | -2 | -0.2% | 400 |
| 2024/12/26 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 200 |
| 2024/12/25 | 1,081 | 1,090 | 1,029 | 1,075 | -7 | -0.6% | 7,800 |
| 2024/12/24 | 1,088 | 1,088 | 1,081 | 1,082 | +1 | +0.1% | 800 |
| 2024/12/23 | 1,082 | 1,089 | 1,081 | 1,081 | ±0 | ±0% | 600 |
| 2024/12/20 | 1,077 | 1,093 | 1,077 | 1,081 | +4 | +0.4% | 3,600 |
| 2024/12/19 | 1,072 | 1,077 | 1,050 | 1,077 | -1 | -0.1% | 6,400 |
| 2024/12/18 | 1,073 | 1,098 | 1,071 | 1,078 | +1 | +0.1% | 14,200 |
| 2024/12/17 | 1,078 | 1,100 | 1,072 | 1,077 | -7 | -0.6% | 4,300 |
| 2024/12/16 | 1,090 | 1,097 | 1,083 | 1,084 | -4 | -0.4% | 2,200 |
| 2024/12/13 | 1,088 | 1,088 | 1,088 | 1,088 | +1 | +0.1% | 100 |
| 2024/12/12 | 1,075 | 1,087 | 1,063 | 1,087 | +10 | +0.9% | 700 |
| 2024/12/11 | 1,069 | 1,090 | 1,069 | 1,077 | +7 | +0.7% | 1,300 |
| 2024/12/10 | 1,070 | 1,070 | 1,070 | 1,070 | +13 | +1.2% | 600 |
| 2024/12/09 | 1,064 | 1,064 | 1,057 | 1,057 | -7 | -0.7% | 200 |
| 2024/12/06 | 1,077 | 1,077 | 1,064 | 1,064 | +1 | +0.1% | 600 |
| 2024/12/05 | 1,072 | 1,072 | 1,063 | 1,063 | -12 | -1.1% | 400 |
| 2024/12/04 | 1,075 | 1,075 | 1,075 | 1,075 | +9 | +0.8% | 400 |
| 2024/12/03 | 1,061 | 1,074 | 1,060 | 1,066 | +5 | +0.5% | 500 |
51～
100
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
