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 |
---|---|---|---|---|---|---|---|
2020/08/14 | 1,001 | 1,022 | 1,001 | 1,003 | +3 | +0.3% | 400 |
2020/08/13 | 998 | 1,008 | 998 | 1,000 | +17 | +1.7% | 900 |
2020/08/12 | 983 | 983 | 983 | 983 | -17 | -1.7% | 100 |
2020/08/11 | 980 | 1,000 | 979 | 1,000 | +20 | +2% | 900 |
2020/08/07 | 994 | 995 | 980 | 980 | -20 | -2% | 600 |
2020/08/06 | 999 | 1,003 | 999 | 1,000 | - | - | 600 |
2020/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | -20 | -2% | 100 |
2020/07/31 | 1,020 | 1,020 | 1,020 | 1,020 | -17 | -1.6% | 200 |
2020/07/30 | 1,038 | 1,038 | 1,037 | 1,037 | -12 | -1.1% | 300 |
2020/07/29 | 1,049 | 1,049 | 1,049 | 1,049 | +11 | +1.1% | 200 |
2020/07/28 | 1,038 | 1,038 | 1,038 | 1,038 | +1 | +0.1% | 100 |
2020/07/27 | 1,038 | 1,038 | 1,037 | 1,037 | ±0 | ±0% | 600 |
2020/07/22 | 1,030 | 1,037 | 1,030 | 1,037 | +17 | +1.7% | 200 |
2020/07/21 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 400 |
2020/07/20 | 1,005 | 1,020 | 1,005 | 1,020 | +15 | +1.5% | 700 |
2020/07/17 | 1,004 | 1,005 | 1,004 | 1,005 | +1 | +0.1% | 200 |
2020/07/16 | 970 | 1,004 | 970 | 1,004 | +34 | +3.5% | 500 |
2020/07/15 | 975 | 975 | 970 | 970 | -5 | -0.5% | 400 |
2020/07/14 | 975 | 975 | 975 | 975 | -45 | -4.4% | 300 |
2020/07/13 | 1,020 | 1,020 | 1,020 | 1,020 | -1 | -0.1% | 300 |
2020/07/10 | 1,025 | 1,040 | 1,021 | 1,021 | -22 | -2.1% | 700 |
2020/07/09 | 1,038 | 1,043 | 1,032 | 1,043 | +5 | +0.5% | 500 |
2020/07/08 | 1,038 | 1,038 | 1,038 | 1,038 | ±0 | ±0% | 100 |
2020/07/07 | 1,038 | 1,038 | 1,038 | 1,038 | +3 | +0.3% | 100 |
2020/07/06 | 1,035 | 1,035 | 1,035 | 1,035 | -15 | -1.4% | 100 |
2020/07/03 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
2020/07/02 | 1,053 | 1,053 | 1,050 | 1,050 | - | - | 1,000 |
2020/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/30 | 1,055 | 1,055 | 1,054 | 1,055 | ±0 | ±0% | 900 |
2020/06/29 | 1,083 | 1,084 | 1,052 | 1,055 | -18 | -1.7% | 1,700 |
2020/06/26 | 1,061 | 1,073 | 1,061 | 1,073 | - | - | 400 |
2020/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/24 | 1,080 | 1,080 | 1,061 | 1,061 | -19 | -1.8% | 1,500 |
2020/06/23 | 1,080 | 1,080 | 1,080 | 1,080 | +15 | +1.4% | 100 |
2020/06/22 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 600 |
2020/06/19 | 1,059 | 1,065 | 1,058 | 1,065 | +7 | +0.7% | 1,300 |
2020/06/18 | 1,058 | 1,059 | 1,058 | 1,058 | ±0 | ±0% | 600 |
2020/06/17 | 1,055 | 1,058 | 1,055 | 1,058 | +7 | +0.7% | 200 |
2020/06/16 | 1,035 | 1,059 | 1,035 | 1,051 | +28 | +2.7% | 2,400 |
2020/06/15 | 1,012 | 1,036 | 1,012 | 1,023 | +11 | +1.1% | 400 |
2020/06/12 | 1,012 | 1,013 | 1,011 | 1,012 | - | - | 900 |
2020/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/10 | 997 | 1,015 | 997 | 1,015 | - | - | 1,800 |
2020/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/08 | 931 | 1,010 | 931 | 1,009 | - | - | 1,700 |
2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/04 | 942 | 942 | 927 | 927 | - | - | 200 |
2020/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
1201~
1250
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 | 132,100円 | +17.3% | +37.8% | 1.14% | 19.15倍 | 1.56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 | 197,500円 | +15.5% | +16.3% | 2.78% | 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 | 53,500円 | -2.7% | -2.9% | 1.50% | 5.14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
該当銘柄がありません
チャート関連のコラム