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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,175 | 1,175 | 1,150 | 1,150 | -17 | -1.5% | 1,900 |
| 2015/12/04 | 1,140 | 1,167 | 1,140 | 1,167 | +14 | +1.2% | 2,200 |
| 2015/12/03 | 1,152 | 1,159 | 1,152 | 1,153 | -12 | -1% | 1,600 |
| 2015/12/02 | 1,160 | 1,165 | 1,160 | 1,165 | +1 | +0.1% | 200 |
| 2015/12/01 | 1,153 | 1,164 | 1,153 | 1,164 | +6 | +0.5% | 2,000 |
| 2015/11/30 | 1,161 | 1,161 | 1,150 | 1,158 | -10 | -0.9% | 1,100 |
| 2015/11/27 | 1,163 | 1,168 | 1,163 | 1,168 | +5 | +0.4% | 500 |
| 2015/11/26 | 1,175 | 1,180 | 1,160 | 1,163 | -11 | -0.9% | 1,800 |
| 2015/11/25 | 1,175 | 1,185 | 1,174 | 1,174 | -1 | -0.1% | 10,900 |
| 2015/11/24 | 1,165 | 1,180 | 1,165 | 1,175 | +10 | +0.9% | 3,000 |
| 2015/11/20 | 1,152 | 1,165 | 1,152 | 1,165 | +15 | +1.3% | 2,300 |
| 2015/11/19 | 1,155 | 1,179 | 1,148 | 1,150 | -20 | -1.7% | 5,600 |
| 2015/11/18 | 1,168 | 1,170 | 1,158 | 1,170 | +12 | +1% | 600 |
| 2015/11/17 | 1,158 | 1,158 | 1,158 | 1,158 | ±0 | ±0% | 100 |
| 2015/11/16 | 1,140 | 1,160 | 1,133 | 1,158 | +24 | +2.1% | 2,000 |
| 2015/11/13 | 1,136 | 1,136 | 1,134 | 1,134 | +1 | +0.1% | 500 |
| 2015/11/12 | 1,130 | 1,140 | 1,130 | 1,133 | -17 | -1.5% | 2,600 |
| 2015/11/11 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 1,400 |
| 2015/11/10 | 1,166 | 1,166 | 1,150 | 1,150 | -42 | -3.5% | 3,500 |
| 2015/11/09 | 1,165 | 1,195 | 1,165 | 1,192 | +27 | +2.3% | 2,400 |
| 2015/11/06 | 1,165 | 1,167 | 1,165 | 1,165 | +1 | +0.1% | 3,100 |
| 2015/11/05 | 1,170 | 1,200 | 1,158 | 1,164 | +6 | +0.5% | 3,600 |
| 2015/11/04 | 1,163 | 1,163 | 1,158 | 1,158 | -5 | -0.4% | 2,400 |
| 2015/11/02 | 1,190 | 1,190 | 1,160 | 1,163 | -9 | -0.8% | 2,900 |
| 2015/10/30 | 1,190 | 1,257 | 1,131 | 1,172 | -9 | -0.8% | 18,100 |
| 2015/10/29 | 1,192 | 1,192 | 1,180 | 1,181 | -11 | -0.9% | 4,000 |
| 2015/10/28 | 1,190 | 1,215 | 1,190 | 1,192 | -28 | -2.3% | 2,200 |
| 2015/10/27 | 1,230 | 1,230 | 1,181 | 1,220 | -10 | -0.8% | 4,700 |
| 2015/10/26 | 1,230 | 1,230 | 1,211 | 1,230 | ±0 | ±0% | 1,600 |
| 2015/10/23 | 1,255 | 1,258 | 1,172 | 1,230 | -2 | -0.2% | 11,000 |
| 2015/10/22 | 1,200 | 1,255 | 1,200 | 1,232 | +34 | +2.8% | 10,100 |
| 2015/10/21 | 1,165 | 1,200 | 1,165 | 1,198 | +35 | +3% | 5,000 |
| 2015/10/20 | 1,164 | 1,164 | 1,155 | 1,163 | +11 | +1% | 2,700 |
| 2015/10/19 | 1,142 | 1,152 | 1,141 | 1,152 | +11 | +1% | 1,500 |
| 2015/10/16 | 1,150 | 1,150 | 1,141 | 1,141 | -8 | -0.7% | 11,000 |
| 2015/10/15 | 1,145 | 1,149 | 1,140 | 1,149 | +17 | +1.5% | 8,400 |
| 2015/10/14 | 1,130 | 1,132 | 1,121 | 1,132 | +1 | +0.1% | 2,500 |
| 2015/10/13 | 1,141 | 1,145 | 1,125 | 1,131 | -9 | -0.8% | 2,300 |
| 2015/10/09 | 1,145 | 1,146 | 1,134 | 1,140 | -5 | -0.4% | 9,200 |
| 2015/10/08 | 1,155 | 1,170 | 1,145 | 1,145 | +7 | +0.6% | 2,200 |
| 2015/10/07 | 1,130 | 1,160 | 1,130 | 1,138 | +12 | +1.1% | 2,500 |
| 2015/10/06 | 1,150 | 1,150 | 1,126 | 1,126 | +2 | +0.2% | 8,500 |
| 2015/10/05 | 1,130 | 1,130 | 1,121 | 1,124 | +4 | +0.4% | 1,300 |
| 2015/10/02 | 1,130 | 1,130 | 1,120 | 1,120 | -8 | -0.7% | 3,900 |
| 2015/10/01 | 1,130 | 1,133 | 1,120 | 1,128 | +28 | +2.5% | 5,900 |
| 2015/09/30 | 1,100 | 1,100 | 1,100 | 1,100 | +2 | +0.2% | 600 |
| 2015/09/29 | 1,150 | 1,150 | 1,098 | 1,098 | -52 | -4.5% | 2,300 |
| 2015/09/28 | 1,154 | 1,154 | 1,140 | 1,150 | +20 | +1.8% | 1,000 |
| 2015/09/25 | 1,128 | 1,150 | 1,128 | 1,130 | +2 | +0.2% | 4,000 |
| 2015/09/24 | 1,075 | 1,130 | 1,074 | 1,128 | +58 | +5.4% | 6,000 |
2301～
2350
件表示中 / 3695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 | 106,100円 | +1.7% | -4.6% | 3.30% | 8.90倍 | 0.44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 |
| タカトリ | 148,600円 | -37.8% | -49.2% | 2.69% | 8.11倍 | 0.82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 |
| テセック | 140,600円 | -33.9% | -63.5% | 4.98% | 14.81倍 | 0.55倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| サノヤスＨＤ | 23,100円 | +7.1% | +68.2% | 2.16% | 6.58倍 | 0.90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 |
| キクカワ | 585,000円 | +0.3% | +6.6% | 3.08% | 11.83倍 | 0.61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
