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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,228 | 1,270 | 1,140 | 1,270 | -18 | -1.4% | 13,000 |
| 2015/07/08 | 1,313 | 1,313 | 1,283 | 1,288 | -25 | -1.9% | 8,600 |
| 2015/07/07 | 1,321 | 1,343 | 1,311 | 1,313 | -7 | -0.5% | 4,200 |
| 2015/07/06 | 1,343 | 1,355 | 1,313 | 1,320 | -35 | -2.6% | 5,600 |
| 2015/07/03 | 1,452 | 1,524 | 1,346 | 1,355 | -70 | -4.9% | 68,600 |
| 2015/07/02 | 1,320 | 1,490 | 1,308 | 1,425 | +128 | +9.9% | 43,800 |
| 2015/07/01 | 1,281 | 1,298 | 1,280 | 1,297 | +16 | +1.2% | 1,100 |
| 2015/06/30 | 1,280 | 1,281 | 1,272 | 1,281 | +1 | +0.1% | 3,200 |
| 2015/06/29 | 1,280 | 1,281 | 1,274 | 1,280 | -10 | -0.8% | 7,800 |
| 2015/06/26 | 1,300 | 1,300 | 1,280 | 1,290 | ±0 | ±0% | 4,000 |
| 2015/06/25 | 1,295 | 1,295 | 1,290 | 1,290 | -4 | -0.3% | 2,900 |
| 2015/06/24 | 1,324 | 1,325 | 1,291 | 1,294 | -30 | -2.3% | 12,300 |
| 2015/06/23 | 1,299 | 1,324 | 1,298 | 1,324 | +29 | +2.2% | 9,100 |
| 2015/06/22 | 1,286 | 1,295 | 1,286 | 1,295 | +12 | +0.9% | 4,500 |
| 2015/06/19 | 1,280 | 1,286 | 1,280 | 1,283 | +3 | +0.2% | 6,600 |
| 2015/06/18 | 1,280 | 1,290 | 1,278 | 1,280 | +7 | +0.5% | 5,300 |
| 2015/06/17 | 1,295 | 1,295 | 1,270 | 1,273 | +2 | +0.2% | 2,800 |
| 2015/06/16 | 1,280 | 1,280 | 1,268 | 1,271 | -5 | -0.4% | 2,200 |
| 2015/06/15 | 1,284 | 1,290 | 1,276 | 1,276 | -4 | -0.3% | 6,500 |
| 2015/06/12 | 1,282 | 1,293 | 1,280 | 1,280 | -2 | -0.2% | 3,200 |
| 2015/06/11 | 1,280 | 1,290 | 1,279 | 1,282 | +3 | +0.2% | 2,500 |
| 2015/06/10 | 1,280 | 1,280 | 1,279 | 1,279 | -1 | -0.1% | 1,700 |
| 2015/06/09 | 1,281 | 1,282 | 1,278 | 1,280 | -13 | -1% | 2,800 |
| 2015/06/08 | 1,329 | 1,329 | 1,290 | 1,293 | -7 | -0.5% | 3,200 |
| 2015/06/05 | 1,309 | 1,310 | 1,300 | 1,300 | +7 | +0.5% | 2,000 |
| 2015/06/04 | 1,280 | 1,310 | 1,280 | 1,293 | +13 | +1% | 3,600 |
| 2015/06/03 | 1,277 | 1,287 | 1,250 | 1,280 | -5 | -0.4% | 7,800 |
| 2015/06/02 | 1,300 | 1,300 | 1,285 | 1,285 | -5 | -0.4% | 1,900 |
| 2015/06/01 | 1,318 | 1,318 | 1,283 | 1,290 | -28 | -2.1% | 2,300 |
| 2015/05/29 | 1,280 | 1,320 | 1,278 | 1,318 | +40 | +3.1% | 7,700 |
| 2015/05/28 | 1,285 | 1,287 | 1,278 | 1,278 | ±0 | ±0% | 3,600 |
| 2015/05/27 | 1,285 | 1,287 | 1,278 | 1,278 | -7 | -0.5% | 4,500 |
| 2015/05/26 | 1,292 | 1,292 | 1,285 | 1,285 | -1 | -0.1% | 1,700 |
| 2015/05/25 | 1,268 | 1,294 | 1,267 | 1,286 | -42 | -3.2% | 21,100 |
| 2015/05/22 | 1,308 | 1,329 | 1,308 | 1,328 | +20 | +1.5% | 7,800 |
| 2015/05/21 | 1,308 | 1,308 | 1,301 | 1,308 | +7 | +0.5% | 3,300 |
| 2015/05/20 | 1,300 | 1,303 | 1,295 | 1,301 | +11 | +0.9% | 3,300 |
| 2015/05/19 | 1,309 | 1,324 | 1,290 | 1,290 | -14 | -1.1% | 8,100 |
| 2015/05/18 | 1,316 | 1,325 | 1,304 | 1,304 | -12 | -0.9% | 6,100 |
| 2015/05/15 | 1,354 | 1,370 | 1,308 | 1,316 | -62 | -4.5% | 11,900 |
| 2015/05/14 | 1,378 | 1,380 | 1,378 | 1,378 | +2 | +0.1% | 1,700 |
| 2015/05/13 | 1,390 | 1,390 | 1,370 | 1,376 | -14 | -1% | 3,600 |
| 2015/05/12 | 1,386 | 1,395 | 1,386 | 1,390 | +3 | +0.2% | 2,600 |
| 2015/05/11 | 1,389 | 1,400 | 1,382 | 1,387 | +7 | +0.5% | 2,300 |
| 2015/05/08 | 1,381 | 1,383 | 1,378 | 1,380 | -1 | -0.1% | 2,400 |
| 2015/05/07 | 1,381 | 1,393 | 1,380 | 1,381 | -7 | -0.5% | 5,500 |
| 2015/05/01 | 1,401 | 1,405 | 1,388 | 1,388 | -16 | -1.1% | 7,700 |
| 2015/04/30 | 1,430 | 1,430 | 1,404 | 1,404 | -31 | -2.2% | 6,200 |
| 2015/04/28 | 1,437 | 1,437 | 1,418 | 1,435 | -1 | -0.1% | 6,600 |
| 2015/04/27 | 1,430 | 1,438 | 1,429 | 1,436 | +7 | +0.5% | 3,900 |
2401～
2450
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
