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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 100 |
| 2025/01/09 | 1,071 | 1,071 | 1,070 | 1,070 | -19 | -1.7% | 200 |
| 2025/01/08 | 1,090 | 1,090 | 1,077 | 1,089 | +9 | +0.8% | 1,600 |
| 2025/01/07 | 1,079 | 1,080 | 1,079 | 1,080 | +3 | +0.3% | 200 |
| 2025/01/06 | 1,076 | 1,100 | 1,060 | 1,077 | +1 | +0.1% | 1,200 |
| 2024/12/30 | 1,075 | 1,085 | 1,075 | 1,076 | +3 | +0.3% | 500 |
| 2024/12/27 | 1,063 | 1,073 | 1,063 | 1,073 | -2 | -0.2% | 400 |
| 2024/12/26 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 200 |
| 2024/12/25 | 1,081 | 1,090 | 1,029 | 1,075 | -7 | -0.6% | 7,800 |
| 2024/12/24 | 1,088 | 1,088 | 1,081 | 1,082 | +1 | +0.1% | 800 |
| 2024/12/23 | 1,082 | 1,089 | 1,081 | 1,081 | ±0 | ±0% | 600 |
| 2024/12/20 | 1,077 | 1,093 | 1,077 | 1,081 | +4 | +0.4% | 3,600 |
| 2024/12/19 | 1,072 | 1,077 | 1,050 | 1,077 | -1 | -0.1% | 6,400 |
| 2024/12/18 | 1,073 | 1,098 | 1,071 | 1,078 | +1 | +0.1% | 14,200 |
| 2024/12/17 | 1,078 | 1,100 | 1,072 | 1,077 | -7 | -0.6% | 4,300 |
| 2024/12/16 | 1,090 | 1,097 | 1,083 | 1,084 | -4 | -0.4% | 2,200 |
| 2024/12/13 | 1,088 | 1,088 | 1,088 | 1,088 | +1 | +0.1% | 100 |
| 2024/12/12 | 1,075 | 1,087 | 1,063 | 1,087 | +10 | +0.9% | 700 |
| 2024/12/11 | 1,069 | 1,090 | 1,069 | 1,077 | +7 | +0.7% | 1,300 |
| 2024/12/10 | 1,070 | 1,070 | 1,070 | 1,070 | +13 | +1.2% | 600 |
| 2024/12/09 | 1,064 | 1,064 | 1,057 | 1,057 | -7 | -0.7% | 200 |
| 2024/12/06 | 1,077 | 1,077 | 1,064 | 1,064 | +1 | +0.1% | 600 |
| 2024/12/05 | 1,072 | 1,072 | 1,063 | 1,063 | -12 | -1.1% | 400 |
| 2024/12/04 | 1,075 | 1,075 | 1,075 | 1,075 | +9 | +0.8% | 400 |
| 2024/12/03 | 1,061 | 1,074 | 1,060 | 1,066 | +5 | +0.5% | 500 |
| 2024/12/02 | 1,077 | 1,077 | 1,061 | 1,061 | -2 | -0.2% | 800 |
| 2024/11/29 | 1,077 | 1,077 | 1,063 | 1,063 | -14 | -1.3% | 200 |
| 2024/11/28 | 1,077 | 1,077 | 1,060 | 1,077 | ±0 | ±0% | 700 |
| 2024/11/27 | 1,060 | 1,087 | 1,060 | 1,077 | +17 | +1.6% | 1,300 |
| 2024/11/26 | 1,062 | 1,062 | 1,060 | 1,060 | ±0 | ±0% | 200 |
| 2024/11/25 | 1,080 | 1,083 | 1,060 | 1,060 | - | - | 1,300 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 1,070 | 1,070 | 1,066 | 1,066 | -12 | -1.1% | 200 |
| 2024/11/20 | 1,078 | 1,096 | 1,077 | 1,078 | -42 | -3.8% | 4,800 |
| 2024/11/19 | 1,067 | 1,120 | 1,061 | 1,120 | +50 | +4.7% | 3,800 |
| 2024/11/18 | 1,072 | 1,072 | 1,070 | 1,070 | -2 | -0.2% | 400 |
| 2024/11/15 | 1,078 | 1,097 | 1,072 | 1,072 | - | - | 1,400 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 1,072 | 1,085 | 1,071 | 1,076 | -13 | -1.2% | 1,700 |
| 2024/11/12 | 1,077 | 1,089 | 1,075 | 1,089 | +12 | +1.1% | 800 |
| 2024/11/11 | 1,076 | 1,089 | 1,076 | 1,077 | -10 | -0.9% | 2,300 |
| 2024/11/08 | 1,078 | 1,087 | 1,077 | 1,087 | - | - | 1,200 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 1,069 | 1,086 | 1,069 | 1,086 | +17 | +1.6% | 1,200 |
| 2024/11/05 | 1,089 | 1,089 | 1,069 | 1,069 | -17 | -1.6% | 400 |
| 2024/11/01 | 1,086 | 1,086 | 1,086 | 1,086 | +9 | +0.8% | 100 |
| 2024/10/31 | 1,087 | 1,090 | 1,070 | 1,077 | - | - | 1,100 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 1,091 | 1,129 | 1,061 | 1,116 | +25 | +2.3% | 8,100 |
| 2024/10/28 | 1,077 | 1,132 | 1,077 | 1,091 | +14 | +1.3% | 700 |
151～
200
件表示中 / 3767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 | 120,500円 | +1.7% | -4.6% | 2.90% | 10.10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 |
| ＳＡＮＥＩ | 203,000円 | +5.4% | +19.4% | 3.15% | 6.41倍 | 0.66倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| エーワン精密 | 176,600円 | +6.9% | +168.9% | 5.66% | 40.30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 | 139,400円 | +12.0% | +0.4% | 5.02% | 15.09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 | 25,900円 | +8.0% | -25.4% | 1.93% | 12.27倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
