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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 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 |
| 2015/04/24 | 1,423 | 1,433 | 1,422 | 1,429 | +4 | +0.3% | 5,700 |
| 2015/04/23 | 1,430 | 1,433 | 1,425 | 1,425 | -5 | -0.3% | 3,400 |
| 2015/04/22 | 1,420 | 1,433 | 1,419 | 1,430 | +11 | +0.8% | 6,200 |
| 2015/04/21 | 1,428 | 1,434 | 1,419 | 1,419 | ±0 | ±0% | 7,500 |
| 2015/04/20 | 1,419 | 1,428 | 1,419 | 1,419 | ±0 | ±0% | 8,000 |
| 2015/04/17 | 1,412 | 1,428 | 1,411 | 1,419 | -6 | -0.4% | 4,200 |
2451～
2500
件表示中 / 3739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 | 113,000円 | +1.7% | -4.6% | - | - | - |
|
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 | 197,500円 | +15.5% | +16.3% | 2.78% | 9.40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 |
| 石川製 | 132,100円 | +17.3% | +37.8% | 1.14% | 19.15倍 | 1.56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 | 53,500円 | -2.7% | -2.9% | 1.50% | 5.15倍 | 0.61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 | 566,000円 | -18.7% | -80.7% | 1.77% | 45.77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
該当銘柄がありません
チャート関連のコラム
