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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 1,044 | 1,044 | 1,041 | 1,041 | ±0 | ±0% | 1,800 |
| 2017/03/27 | 1,037 | 1,053 | 1,037 | 1,041 | +4 | +0.4% | 2,400 |
| 2017/03/24 | 1,037 | 1,037 | 1,037 | 1,037 | -3 | -0.3% | 100 |
| 2017/03/23 | 1,027 | 1,041 | 1,027 | 1,040 | -7 | -0.7% | 1,200 |
| 2017/03/22 | 1,066 | 1,066 | 1,025 | 1,047 | -17 | -1.6% | 7,800 |
| 2017/03/21 | 1,054 | 1,064 | 1,054 | 1,064 | +10 | +0.9% | 4,900 |
| 2017/03/17 | 1,045 | 1,054 | 1,045 | 1,054 | - | - | 1,000 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 1,051 | 1,051 | 1,047 | 1,047 | -6 | -0.6% | 400 |
| 2017/03/14 | 1,044 | 1,053 | 1,044 | 1,053 | -5 | -0.5% | 1,300 |
| 2017/03/13 | 1,034 | 1,058 | 1,022 | 1,058 | +23 | +2.2% | 11,200 |
| 2017/03/10 | 1,036 | 1,037 | 1,035 | 1,035 | -3 | -0.3% | 800 |
| 2017/03/09 | 1,033 | 1,039 | 1,033 | 1,038 | -7 | -0.7% | 1,200 |
| 2017/03/08 | 1,048 | 1,048 | 1,040 | 1,045 | ±0 | ±0% | 1,300 |
| 2017/03/07 | 1,050 | 1,050 | 1,045 | 1,045 | +1 | +0.1% | 700 |
| 2017/03/06 | 1,045 | 1,045 | 1,043 | 1,044 | -1 | -0.1% | 1,200 |
| 2017/03/03 | 1,049 | 1,051 | 1,045 | 1,045 | -7 | -0.7% | 1,100 |
| 2017/03/02 | 1,042 | 1,054 | 1,042 | 1,052 | +10 | +1% | 1,400 |
| 2017/03/01 | 1,055 | 1,055 | 1,042 | 1,042 | -23 | -2.2% | 2,700 |
| 2017/02/28 | 1,028 | 1,066 | 1,025 | 1,065 | +37 | +3.6% | 14,000 |
| 2017/02/27 | 1,055 | 1,056 | 1,025 | 1,028 | -27 | -2.6% | 4,000 |
| 2017/02/24 | 1,055 | 1,056 | 1,043 | 1,055 | +9 | +0.9% | 5,500 |
| 2017/02/23 | 1,049 | 1,049 | 1,037 | 1,046 | -13 | -1.2% | 5,700 |
| 2017/02/22 | 1,067 | 1,067 | 1,031 | 1,059 | -8 | -0.7% | 10,600 |
| 2017/02/21 | 1,077 | 1,078 | 1,063 | 1,067 | +2 | +0.2% | 7,700 |
| 2017/02/20 | 1,080 | 1,081 | 1,032 | 1,065 | -68 | -6% | 37,400 |
| 2017/02/17 | 1,060 | 1,180 | 1,047 | 1,133 | +77 | +7.3% | 65,700 |
| 2017/02/16 | 1,045 | 1,056 | 1,033 | 1,056 | +16 | +1.5% | 13,500 |
| 2017/02/15 | 1,010 | 1,040 | 1,000 | 1,040 | +30 | +3% | 10,600 |
| 2017/02/14 | 1,002 | 1,010 | 997 | 1,010 | ±0 | ±0% | 1,300 |
| 2017/02/13 | 1,009 | 1,010 | 1,008 | 1,010 | +11 | +1.1% | 1,900 |
| 2017/02/10 | 993 | 999 | 993 | 999 | -8 | -0.8% | 600 |
| 2017/02/09 | 995 | 1,007 | 995 | 1,007 | +16 | +1.6% | 200 |
| 2017/02/08 | 970 | 991 | 970 | 991 | -9 | -0.9% | 1,300 |
| 2017/02/07 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,300 |
| 2017/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/02 | 1,031 | 1,035 | 1,029 | 1,029 | -1 | -0.1% | 5,200 |
| 2017/02/01 | 1,014 | 1,030 | 1,013 | 1,030 | +3 | +0.3% | 4,400 |
| 2017/01/31 | 994 | 1,030 | 994 | 1,027 | +40 | +4.1% | 8,800 |
| 2017/01/30 | 985 | 996 | 985 | 987 | +2 | +0.2% | 3,400 |
| 2017/01/27 | 981 | 995 | 981 | 985 | +1 | +0.1% | 1,400 |
| 2017/01/26 | 985 | 986 | 984 | 984 | -6 | -0.6% | 1,600 |
| 2017/01/25 | 991 | 991 | 990 | 990 | +1 | +0.1% | 500 |
| 2017/01/24 | 979 | 989 | 978 | 989 | +9 | +0.9% | 900 |
| 2017/01/23 | 990 | 990 | 979 | 980 | -9 | -0.9% | 5,000 |
| 2017/01/20 | 977 | 989 | 977 | 989 | +12 | +1.2% | 2,600 |
| 2017/01/19 | 979 | 979 | 970 | 977 | +1 | +0.1% | 1,200 |
| 2017/01/18 | 976 | 976 | 976 | 976 | +9 | +0.9% | 800 |
| 2017/01/17 | 972 | 972 | 967 | 967 | -7 | -0.7% | 500 |
2001～
2050
件表示中 / 3714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 | 109,800円 | +1.7% | -4.6% | 3.19% | 9.20倍 | 0.46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 |
| 水道機 | 196,600円 | +15.5% | +16.3% | 2.80% | 9.35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 |
| タカトリ | 151,600円 | -37.8% | -49.2% | 2.64% | 8.28倍 | 0.83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 |
| オーイズミ | 32,800円 | +12.4% | +775.0% | 3.66% | 11.01倍 | 0.40倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| キクカワ | 558,000円 | -18.7% | -80.7% | - | - | - |
|
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
