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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,141 | 1,150 | 1,131 | 1,145 | -10 | -0.9% | 4,400 |
| 2015/08/12 | 1,155 | 1,155 | 1,155 | 1,155 | ±0 | ±0% | 1,100 |
| 2015/08/11 | 1,151 | 1,158 | 1,150 | 1,155 | -5 | -0.4% | 2,300 |
| 2015/08/10 | 1,161 | 1,176 | 1,157 | 1,160 | -15 | -1.3% | 5,200 |
| 2015/08/07 | 1,185 | 1,191 | 1,161 | 1,175 | -6 | -0.5% | 3,600 |
| 2015/08/06 | 1,200 | 1,212 | 1,180 | 1,181 | -18 | -1.5% | 5,800 |
| 2015/08/05 | 1,200 | 1,200 | 1,181 | 1,199 | -6 | -0.5% | 2,100 |
| 2015/08/04 | 1,193 | 1,224 | 1,181 | 1,205 | +20 | +1.7% | 5,000 |
| 2015/08/03 | 1,182 | 1,208 | 1,182 | 1,185 | +2 | +0.2% | 1,000 |
| 2015/07/31 | 1,198 | 1,198 | 1,180 | 1,183 | -22 | -1.8% | 2,500 |
| 2015/07/30 | 1,205 | 1,206 | 1,205 | 1,205 | ±0 | ±0% | 700 |
| 2015/07/29 | 1,201 | 1,210 | 1,201 | 1,205 | +10 | +0.8% | 1,900 |
| 2015/07/28 | 1,211 | 1,222 | 1,195 | 1,195 | -25 | -2% | 4,100 |
| 2015/07/27 | 1,241 | 1,241 | 1,212 | 1,220 | -25 | -2% | 5,300 |
| 2015/07/24 | 1,250 | 1,250 | 1,243 | 1,245 | -8 | -0.6% | 5,800 |
| 2015/07/23 | 1,260 | 1,270 | 1,253 | 1,253 | -13 | -1% | 2,600 |
| 2015/07/22 | 1,278 | 1,278 | 1,266 | 1,266 | -8 | -0.6% | 1,500 |
| 2015/07/21 | 1,270 | 1,283 | 1,261 | 1,274 | +4 | +0.3% | 3,500 |
| 2015/07/17 | 1,266 | 1,310 | 1,260 | 1,270 | +5 | +0.4% | 5,200 |
| 2015/07/16 | 1,256 | 1,271 | 1,255 | 1,265 | -2 | -0.2% | 5,100 |
| 2015/07/15 | 1,260 | 1,276 | 1,247 | 1,267 | +6 | +0.5% | 3,200 |
| 2015/07/14 | 1,225 | 1,266 | 1,225 | 1,261 | +45 | +3.7% | 2,800 |
| 2015/07/13 | 1,251 | 1,251 | 1,196 | 1,216 | -34 | -2.7% | 4,600 |
| 2015/07/10 | 1,280 | 1,284 | 1,250 | 1,250 | -20 | -1.6% | 5,300 |
| 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 |
2451～
2500
件表示中 / 3769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 | 121,400円 | +1.7% | -4.6% | 2.88% | 10.17倍 | 0.49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 |
| サノヤスＨＤ | 27,000円 | +8.0% | -25.4% | 1.85% | 12.80倍 | 0.88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 |
| 昭和真空 | 139,400円 | +12.0% | +0.4% | 5.02% | 15.10倍 | 0.74倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| タカトリ | 160,300円 | -54.0% | -67.4% | 2.50% | 14.59倍 | 0.87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 |
| 兼松エンジ | 147,900円 | +3.8% | +23.3% | 3.92% | 8.62倍 | 1.01倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
市場注目の銘柄
チャート関連のコラム
