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 |
---|---|---|---|---|---|---|---|
2018/05/14 | 1,095 | 1,096 | 1,088 | 1,093 | +4 | +0.4% | 900 |
2018/05/11 | 1,101 | 1,101 | 1,071 | 1,089 | -11 | -1% | 1,000 |
2018/05/10 | 1,108 | 1,108 | 1,069 | 1,100 | +5 | +0.5% | 9,500 |
2018/05/09 | 1,109 | 1,109 | 1,085 | 1,095 | -14 | -1.3% | 1,400 |
2018/05/08 | 1,079 | 1,109 | 1,079 | 1,109 | +43 | +4% | 700 |
2018/05/07 | 1,055 | 1,066 | 1,055 | 1,066 | -13 | -1.2% | 1,100 |
2018/05/02 | 1,069 | 1,079 | 1,058 | 1,079 | +10 | +0.9% | 1,100 |
2018/05/01 | 1,070 | 1,070 | 1,069 | 1,069 | -1 | -0.1% | 200 |
2018/04/27 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 200 |
2018/04/26 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 1,000 |
2018/04/25 | 1,050 | 1,070 | 1,050 | 1,070 | -5 | -0.5% | 1,100 |
2018/04/24 | 1,051 | 1,075 | 1,051 | 1,075 | -1 | -0.1% | 200 |
2018/04/23 | 1,094 | 1,094 | 1,050 | 1,076 | -18 | -1.6% | 600 |
2018/04/20 | 1,093 | 1,094 | 1,093 | 1,094 | +1 | +0.1% | 13,300 |
2018/04/19 | 1,092 | 1,098 | 1,085 | 1,093 | +8 | +0.7% | 5,900 |
2018/04/18 | 1,080 | 1,090 | 1,080 | 1,085 | +5 | +0.5% | 600 |
2018/04/17 | 1,085 | 1,089 | 1,070 | 1,080 | -3 | -0.3% | 1,800 |
2018/04/16 | 1,083 | 1,083 | 1,083 | 1,083 | -1 | -0.1% | 100 |
2018/04/13 | 1,050 | 1,084 | 1,049 | 1,084 | - | - | 2,400 |
2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/10 | 1,044 | 1,058 | 1,027 | 1,027 | -17 | -1.6% | 8,200 |
2018/04/09 | 1,022 | 1,044 | 1,022 | 1,044 | -3 | -0.3% | 600 |
2018/04/06 | 1,047 | 1,047 | 1,047 | 1,047 | +17 | +1.7% | 100 |
2018/04/05 | 1,030 | 1,030 | 1,030 | 1,030 | -9 | -0.9% | 1,000 |
2018/04/04 | 1,039 | 1,039 | 1,039 | 1,039 | ±0 | ±0% | 400 |
2018/04/03 | 1,036 | 1,039 | 1,036 | 1,039 | +9 | +0.9% | 500 |
2018/04/02 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 300 |
2018/03/30 | 1,022 | 1,030 | 1,022 | 1,030 | +9 | +0.9% | 500 |
2018/03/29 | 1,018 | 1,025 | 1,018 | 1,021 | - | - | 800 |
2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/27 | 1,031 | 1,031 | 1,005 | 1,017 | +8 | +0.8% | 400 |
2018/03/26 | 1,023 | 1,023 | 1,006 | 1,009 | -16 | -1.6% | 1,400 |
2018/03/23 | 1,032 | 1,032 | 1,014 | 1,025 | -9 | -0.9% | 1,800 |
2018/03/22 | 1,040 | 1,040 | 1,034 | 1,034 | -6 | -0.6% | 300 |
2018/03/20 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 2,300 |
2018/03/19 | 1,059 | 1,059 | 1,040 | 1,040 | -5 | -0.5% | 900 |
2018/03/16 | 1,047 | 1,048 | 1,045 | 1,045 | -2 | -0.2% | 500 |
2018/03/15 | 1,035 | 1,049 | 1,035 | 1,047 | +11 | +1.1% | 900 |
2018/03/14 | 1,048 | 1,049 | 1,036 | 1,036 | -6 | -0.6% | 300 |
2018/03/13 | 1,025 | 1,050 | 1,025 | 1,042 | +9 | +0.9% | 1,600 |
2018/03/12 | 1,039 | 1,039 | 1,025 | 1,033 | -6 | -0.6% | 1,500 |
2018/03/09 | 1,023 | 1,039 | 1,023 | 1,039 | +25 | +2.5% | 1,100 |
2018/03/08 | 1,014 | 1,014 | 1,014 | 1,014 | -10 | -1% | 500 |
2018/03/07 | 1,018 | 1,024 | 1,005 | 1,024 | +6 | +0.6% | 700 |
2018/03/06 | 998 | 1,018 | 998 | 1,018 | +20 | +2% | 3,100 |
2018/03/05 | 1,024 | 1,024 | 980 | 998 | -12 | -1.2% | 4,900 |
2018/03/02 | 1,018 | 1,018 | 1,004 | 1,010 | -21 | -2% | 3,500 |
2018/03/01 | 1,028 | 1,045 | 1,028 | 1,031 | -4 | -0.4% | 800 |
2018/02/28 | 1,034 | 1,049 | 1,027 | 1,035 | ±0 | ±0% | 3,800 |
1751~
1800
件表示中 / 3740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 | 111,700円 | +1.7% | -4.6% | - | - | - |
|
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 |
水道機 | 203,500円 | +15.5% | +16.3% | 2.70% | 9.69倍 | 0.86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 |
石川製 | 132,400円 | +17.3% | +37.8% | 1.13% | 19.19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 |
日ギア | 53,300円 | -2.7% | -2.9% | 1.50% | 5.13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 | 565,000円 | -18.7% | -80.7% | 1.77% | 45.69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