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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 900 | 900 | 895 | 895 | +5 | +0.6% | 700 |
| 2021/08/20 | 903 | 906 | 890 | 890 | -13 | -1.4% | 5,600 |
| 2021/08/19 | 910 | 912 | 900 | 903 | -6 | -0.7% | 1,000 |
| 2021/08/18 | 910 | 910 | 900 | 909 | -6 | -0.7% | 900 |
| 2021/08/17 | 903 | 915 | 897 | 915 | +18 | +2% | 1,100 |
| 2021/08/16 | 906 | 906 | 893 | 897 | +3 | +0.3% | 2,100 |
| 2021/08/13 | 900 | 910 | 894 | 894 | +13 | +1.5% | 6,400 |
| 2021/08/12 | 889 | 889 | 878 | 881 | -12 | -1.3% | 4,800 |
| 2021/08/11 | 895 | 895 | 885 | 893 | +1 | +0.1% | 5,100 |
| 2021/08/10 | 897 | 897 | 891 | 892 | +2 | +0.2% | 1,000 |
| 2021/08/06 | 889 | 890 | 889 | 890 | -10 | -1.1% | 500 |
| 2021/08/05 | 903 | 904 | 888 | 900 | -3 | -0.3% | 6,400 |
| 2021/08/04 | 906 | 910 | 903 | 903 | -2 | -0.2% | 900 |
| 2021/08/03 | 902 | 905 | 902 | 905 | +3 | +0.3% | 900 |
| 2021/08/02 | 910 | 916 | 902 | 902 | -10 | -1.1% | 1,900 |
| 2021/07/30 | 914 | 914 | 912 | 912 | -3 | -0.3% | 200 |
| 2021/07/29 | 917 | 917 | 915 | 915 | -2 | -0.2% | 500 |
| 2021/07/28 | 929 | 929 | 917 | 917 | -12 | -1.3% | 3,200 |
| 2021/07/27 | 913 | 929 | 913 | 929 | +17 | +1.9% | 2,300 |
| 2021/07/26 | 915 | 917 | 912 | 912 | +2 | +0.2% | 1,100 |
| 2021/07/21 | 916 | 928 | 908 | 910 | -5 | -0.5% | 2,200 |
| 2021/07/20 | 917 | 925 | 915 | 915 | -7 | -0.8% | 5,000 |
| 2021/07/19 | 922 | 930 | 922 | 922 | ±0 | ±0% | 1,100 |
| 2021/07/16 | 928 | 936 | 921 | 922 | -8 | -0.9% | 2,700 |
| 2021/07/15 | 930 | 938 | 928 | 930 | -3 | -0.3% | 2,300 |
| 2021/07/14 | 933 | 940 | 933 | 933 | +1 | +0.1% | 2,200 |
| 2021/07/13 | 934 | 936 | 918 | 932 | -1 | -0.1% | 3,600 |
| 2021/07/12 | 943 | 947 | 932 | 933 | -14 | -1.5% | 3,300 |
| 2021/07/09 | 946 | 950 | 941 | 947 | +1 | +0.1% | 1,000 |
| 2021/07/08 | 941 | 949 | 938 | 946 | +5 | +0.5% | 2,600 |
| 2021/07/07 | 950 | 967 | 937 | 941 | -9 | -0.9% | 5,000 |
| 2021/07/06 | 962 | 969 | 950 | 950 | -12 | -1.2% | 3,700 |
| 2021/07/05 | 985 | 993 | 962 | 962 | -25 | -2.5% | 5,400 |
| 2021/07/02 | 985 | 988 | 978 | 987 | +17 | +1.8% | 2,700 |
| 2021/07/01 | 978 | 980 | 966 | 970 | +5 | +0.5% | 3,900 |
| 2021/06/30 | 995 | 995 | 958 | 965 | -28 | -2.8% | 14,400 |
| 2021/06/29 | 993 | 994 | 990 | 993 | -10 | -1% | 1,800 |
| 2021/06/28 | 993 | 1,005 | 987 | 1,003 | -2 | -0.2% | 8,800 |
| 2021/06/25 | 1,006 | 1,013 | 999 | 1,005 | -1 | -0.1% | 2,600 |
| 2021/06/24 | 1,008 | 1,011 | 1,000 | 1,006 | -3 | -0.3% | 4,900 |
| 2021/06/23 | 1,013 | 1,013 | 1,007 | 1,009 | -4 | -0.4% | 1,200 |
| 2021/06/22 | 1,013 | 1,020 | 1,013 | 1,013 | +2 | +0.2% | 500 |
| 2021/06/21 | 1,011 | 1,023 | 1,007 | 1,011 | -9 | -0.9% | 5,200 |
| 2021/06/18 | 1,035 | 1,052 | 1,020 | 1,020 | -20 | -1.9% | 2,700 |
| 2021/06/17 | 1,034 | 1,050 | 1,033 | 1,040 | +2 | +0.2% | 2,300 |
| 2021/06/16 | 1,031 | 1,038 | 1,028 | 1,038 | +8 | +0.8% | 2,200 |
| 2021/06/15 | 1,022 | 1,033 | 1,022 | 1,030 | ±0 | ±0% | 1,400 |
| 2021/06/14 | 1,042 | 1,045 | 1,030 | 1,030 | -12 | -1.2% | 4,300 |
| 2021/06/11 | 1,054 | 1,054 | 1,042 | 1,042 | -13 | -1.2% | 1,700 |
| 2021/06/10 | 1,045 | 1,055 | 1,045 | 1,055 | +10 | +1% | 900 |
951～
1000
件表示中 / 3738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 | 113,000円 | +1.7% | -4.6% | 3.10% | 9.47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 | 133,500円 | +17.3% | +37.8% | 1.12% | 19.35倍 | 1.58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 | 197,000円 | +15.5% | +16.3% | 2.79% | 9.37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 | 54,000円 | -2.7% | -2.9% | 1.48% | 5.19倍 | 0.61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
