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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,023 | 1,044 | 1,023 | 1,025 | +2 | +0.2% | 600 |
| 2019/02/04 | 999 | 1,038 | 997 | 1,023 | ±0 | ±0% | 4,200 |
| 2019/02/01 | 1,024 | 1,044 | 1,023 | 1,023 | -12 | -1.2% | 1,000 |
| 2019/01/31 | 1,024 | 1,035 | 1,024 | 1,035 | +12 | +1.2% | 200 |
| 2019/01/30 | 1,023 | 1,039 | 1,023 | 1,023 | ±0 | ±0% | 8,700 |
| 2019/01/29 | 1,022 | 1,025 | 1,022 | 1,023 | +1 | +0.1% | 2,900 |
| 2019/01/28 | 1,004 | 1,022 | 1,004 | 1,022 | +19 | +1.9% | 2,100 |
| 2019/01/25 | 1,001 | 1,024 | 1,001 | 1,003 | +3 | +0.3% | 600 |
| 2019/01/24 | 1,010 | 1,024 | 1,000 | 1,000 | -10 | -1% | 5,500 |
| 2019/01/23 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 100 |
| 2019/01/22 | 1,009 | 1,027 | 1,009 | 1,010 | +1 | +0.1% | 3,400 |
| 2019/01/21 | 1,010 | 1,019 | 1,009 | 1,009 | -1 | -0.1% | 5,100 |
| 2019/01/18 | 1,005 | 1,015 | 1,005 | 1,010 | -19 | -1.8% | 900 |
| 2019/01/17 | 1,004 | 1,029 | 1,004 | 1,029 | +25 | +2.5% | 300 |
| 2019/01/16 | 1,001 | 1,013 | 1,001 | 1,004 | +3 | +0.3% | 600 |
| 2019/01/15 | 992 | 1,007 | 992 | 1,001 | +10 | +1% | 300 |
| 2019/01/11 | 985 | 1,002 | 985 | 991 | +7 | +0.7% | 13,600 |
| 2019/01/10 | 1,019 | 1,019 | 983 | 984 | -37 | -3.6% | 600 |
| 2019/01/09 | 1,015 | 1,025 | 1,000 | 1,021 | +6 | +0.6% | 3,800 |
| 2019/01/08 | 1,034 | 1,034 | 1,015 | 1,015 | -49 | -4.6% | 900 |
| 2019/01/07 | 1,004 | 1,094 | 1,004 | 1,064 | +40 | +3.9% | 300 |
| 2019/01/04 | 1,012 | 1,055 | 998 | 1,024 | -4 | -0.4% | 8,200 |
| 2018/12/28 | 1,029 | 1,029 | 1,028 | 1,028 | +27 | +2.7% | 300 |
| 2018/12/27 | 1,002 | 1,002 | 1,001 | 1,001 | +1 | +0.1% | 1,300 |
| 2018/12/26 | 990 | 1,040 | 990 | 1,000 | ±0 | ±0% | 1,800 |
| 2018/12/25 | 995 | 1,022 | 970 | 1,000 | -25 | -2.4% | 11,100 |
| 2018/12/21 | 1,043 | 1,043 | 1,025 | 1,025 | -18 | -1.7% | 11,100 |
| 2018/12/20 | 1,042 | 1,043 | 1,042 | 1,043 | +1 | +0.1% | 2,100 |
| 2018/12/19 | 1,063 | 1,063 | 1,042 | 1,042 | +9 | +0.9% | 1,200 |
| 2018/12/18 | 1,096 | 1,096 | 1,021 | 1,033 | -67 | -6.1% | 6,000 |
| 2018/12/17 | 1,090 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 1,100 |
| 2018/12/14 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 200 |
| 2018/12/13 | 1,090 | 1,090 | 1,090 | 1,090 | -13 | -1.2% | 200 |
| 2018/12/12 | 1,090 | 1,103 | 1,090 | 1,103 | +13 | +1.2% | 800 |
| 2018/12/11 | 1,100 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 1,000 |
| 2018/12/10 | 1,090 | 1,090 | 1,090 | 1,090 | -21 | -1.9% | 300 |
| 2018/12/07 | 1,111 | 1,111 | 1,111 | 1,111 | +1 | +0.1% | 100 |
| 2018/12/06 | 1,090 | 1,110 | 1,090 | 1,110 | +5 | +0.5% | 600 |
| 2018/12/05 | 1,090 | 1,105 | 1,090 | 1,105 | -3 | -0.3% | 900 |
| 2018/12/04 | 1,092 | 1,108 | 1,092 | 1,108 | -1 | -0.1% | 200 |
| 2018/12/03 | 1,090 | 1,109 | 1,090 | 1,109 | +19 | +1.7% | 700 |
| 2018/11/30 | 1,079 | 1,109 | 1,079 | 1,090 | -19 | -1.7% | 800 |
| 2018/11/29 | 1,065 | 1,109 | 1,065 | 1,109 | +19 | +1.7% | 300 |
| 2018/11/28 | 1,070 | 1,110 | 1,070 | 1,090 | -10 | -0.9% | 700 |
| 2018/11/27 | 1,095 | 1,100 | 1,085 | 1,100 | +5 | +0.5% | 500 |
| 2018/11/26 | 1,070 | 1,095 | 1,055 | 1,095 | +40 | +3.8% | 1,000 |
| 2018/11/22 | 1,056 | 1,056 | 1,055 | 1,055 | -1 | -0.1% | 1,400 |
| 2018/11/21 | 1,055 | 1,056 | 1,049 | 1,056 | -9 | -0.8% | 1,500 |
| 2018/11/20 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 2,000 |
| 2018/11/19 | 1,055 | 1,070 | 1,054 | 1,065 | +5 | +0.5% | 1,900 |
1601～
1650
件表示中 / 3770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 | 121,400円 | +1.7% | -4.6% | 2.88% | 10.17倍 | 0.49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 |
| エーワン精密 | 175,900円 | +6.9% | +168.9% | 5.69% | 40.14倍 | 1.18倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| 昭和真空 | 139,200円 | +12.0% | +0.4% | 5.03% | 15.07倍 | 0.74倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| サノヤスＨＤ | 26,200円 | +8.0% | -25.4% | 1.91% | 12.42倍 | 0.86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 |
| タカトリ | 161,400円 | -54.0% | -67.4% | 2.48% | 14.69倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
