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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,075 | 1,087 | 1,057 | 1,060 | -27 | -2.5% | 1,500 |
| 2018/11/15 | 1,087 | 1,087 | 1,087 | 1,087 | - | - | 300 |
| 2018/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/13 | 1,085 | 1,089 | 1,059 | 1,070 | +15 | +1.4% | 400 |
| 2018/11/12 | 1,070 | 1,070 | 1,055 | 1,055 | -15 | -1.4% | 1,900 |
| 2018/11/09 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 300 |
| 2018/11/08 | 1,089 | 1,089 | 1,070 | 1,070 | +11 | +1% | 500 |
| 2018/11/07 | 1,040 | 1,080 | 1,040 | 1,059 | -31 | -2.8% | 4,300 |
| 2018/11/06 | 1,090 | 1,090 | 1,090 | 1,090 | -30 | -2.7% | 200 |
| 2018/11/05 | 1,109 | 1,120 | 1,109 | 1,120 | ±0 | ±0% | 300 |
| 2018/11/02 | 1,081 | 1,120 | 1,080 | 1,120 | +35 | +3.2% | 800 |
| 2018/11/01 | 1,090 | 1,090 | 1,080 | 1,085 | -4 | -0.4% | 600 |
| 2018/10/31 | 1,090 | 1,090 | 1,071 | 1,089 | -1 | -0.1% | 1,300 |
| 2018/10/30 | 1,074 | 1,090 | 1,074 | 1,090 | +13 | +1.2% | 1,400 |
| 2018/10/29 | 1,100 | 1,100 | 1,071 | 1,077 | -24 | -2.2% | 1,600 |
| 2018/10/26 | 1,101 | 1,101 | 1,101 | 1,101 | +24 | +2.2% | 100 |
| 2018/10/25 | 1,106 | 1,106 | 1,075 | 1,077 | -37 | -3.3% | 7,400 |
| 2018/10/24 | 1,110 | 1,114 | 1,110 | 1,114 | - | - | 1,000 |
| 2018/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/22 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 1,600 |
| 2018/10/19 | 1,115 | 1,115 | 1,110 | 1,110 | -18 | -1.6% | 1,800 |
| 2018/10/18 | 1,128 | 1,128 | 1,128 | 1,128 | +18 | +1.6% | 100 |
| 2018/10/17 | 1,120 | 1,127 | 1,110 | 1,110 | -11 | -1% | 1,500 |
| 2018/10/16 | 1,121 | 1,121 | 1,121 | 1,121 | +17 | +1.5% | 100 |
| 2018/10/15 | 1,100 | 1,126 | 1,100 | 1,104 | +5 | +0.5% | 3,800 |
| 2018/10/12 | 1,126 | 1,126 | 1,099 | 1,099 | -26 | -2.3% | 700 |
| 2018/10/11 | 1,127 | 1,127 | 1,100 | 1,125 | -4 | -0.4% | 2,200 |
| 2018/10/10 | 1,130 | 1,150 | 1,112 | 1,129 | -1 | -0.1% | 3,300 |
| 2018/10/09 | 1,145 | 1,145 | 1,130 | 1,130 | -15 | -1.3% | 1,000 |
| 2018/10/05 | 1,145 | 1,145 | 1,145 | 1,145 | -3 | -0.3% | 600 |
| 2018/10/04 | 1,148 | 1,148 | 1,148 | 1,148 | -2 | -0.2% | 300 |
| 2018/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 500 |
| 2018/10/02 | 1,169 | 1,169 | 1,139 | 1,150 | - | - | 1,000 |
| 2018/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/28 | 1,149 | 1,150 | 1,149 | 1,150 | ±0 | ±0% | 200 |
| 2018/09/27 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,300 |
| 2018/09/26 | 1,139 | 1,150 | 1,139 | 1,150 | +11 | +1% | 1,100 |
| 2018/09/25 | 1,135 | 1,139 | 1,124 | 1,139 | +4 | +0.4% | 4,700 |
| 2018/09/21 | 1,135 | 1,135 | 1,135 | 1,135 | +2 | +0.2% | 1,000 |
| 2018/09/20 | 1,128 | 1,133 | 1,128 | 1,133 | +5 | +0.4% | 6,900 |
| 2018/09/19 | 1,112 | 1,128 | 1,112 | 1,128 | -2 | -0.2% | 2,100 |
| 2018/09/18 | 1,126 | 1,130 | 1,126 | 1,130 | +2 | +0.2% | 900 |
| 2018/09/14 | 1,126 | 1,128 | 1,126 | 1,128 | +3 | +0.3% | 500 |
| 2018/09/13 | 1,127 | 1,127 | 1,115 | 1,125 | +15 | +1.4% | 800 |
| 2018/09/12 | 1,100 | 1,110 | 1,100 | 1,110 | -19 | -1.7% | 400 |
| 2018/09/11 | 1,135 | 1,135 | 1,109 | 1,129 | -9 | -0.8% | 500 |
| 2018/09/10 | 1,138 | 1,138 | 1,138 | 1,138 | +30 | +2.7% | 100 |
| 2018/09/07 | 1,084 | 1,108 | 1,084 | 1,108 | -6 | -0.5% | 1,900 |
| 2018/09/06 | 1,114 | 1,114 | 1,110 | 1,114 | -1 | -0.1% | 400 |
| 2018/09/05 | 1,120 | 1,120 | 1,110 | 1,115 | +21 | +1.9% | 300 |
1651～
1700
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
