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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 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 |
| 2017/01/16 | 970 | 974 | 970 | 974 | +6 | +0.6% | 400 |
| 2017/01/13 | 974 | 974 | 966 | 968 | -5 | -0.5% | 600 |
| 2017/01/12 | 973 | 975 | 972 | 973 | +1 | +0.1% | 1,100 |
| 2017/01/11 | 972 | 972 | 972 | 972 | +2 | +0.2% | 500 |
| 2017/01/10 | 969 | 994 | 969 | 970 | +2 | +0.2% | 2,000 |
| 2017/01/06 | 966 | 970 | 965 | 968 | -2 | -0.2% | 2,500 |
| 2017/01/05 | 968 | 970 | 966 | 970 | ±0 | ±0% | 800 |
| 2017/01/04 | 968 | 974 | 966 | 970 | +2 | +0.2% | 2,500 |
| 2016/12/30 | 979 | 979 | 966 | 968 | -4 | -0.4% | 2,500 |
| 2016/12/29 | 970 | 979 | 970 | 972 | -7 | -0.7% | 1,500 |
| 2016/12/28 | 965 | 979 | 965 | 979 | +4 | +0.4% | 700 |
| 2016/12/27 | 980 | 980 | 975 | 975 | -5 | -0.5% | 1,900 |
| 2016/12/26 | 1,002 | 1,002 | 970 | 980 | -22 | -2.2% | 5,700 |
| 2016/12/22 | 1,013 | 1,013 | 1,002 | 1,002 | -11 | -1.1% | 4,600 |
| 2016/12/21 | 1,008 | 1,031 | 1,008 | 1,013 | +6 | +0.6% | 11,800 |
| 2016/12/20 | 982 | 1,007 | 982 | 1,007 | +25 | +2.5% | 7,400 |
| 2016/12/19 | 992 | 992 | 979 | 982 | -7 | -0.7% | 800 |
| 2016/12/16 | 981 | 989 | 981 | 989 | +5 | +0.5% | 1,300 |
| 2016/12/15 | 992 | 994 | 980 | 984 | -5 | -0.5% | 13,300 |
| 2016/12/14 | 957 | 990 | 950 | 989 | +43 | +4.5% | 6,800 |
| 2016/12/13 | 947 | 947 | 940 | 946 | ±0 | ±0% | 1,900 |
| 2016/12/12 | 958 | 958 | 943 | 946 | -9 | -0.9% | 1,000 |
| 2016/12/09 | 955 | 958 | 950 | 955 | +10 | +1.1% | 1,500 |
| 2016/12/08 | 945 | 959 | 945 | 945 | +4 | +0.4% | 600 |
2051～
2100
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% | 3.13% | 9.36倍 | 0.47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 | 203,500円 | +15.5% | +16.3% | 2.70% | 9.68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 | 1.57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 | 0.60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
