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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 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 |
| 2015/04/16 | 1,429 | 1,429 | 1,402 | 1,425 | +10 | +0.7% | 10,600 |
| 2015/04/15 | 1,437 | 1,437 | 1,415 | 1,415 | -5 | -0.4% | 8,400 |
| 2015/04/14 | 1,430 | 1,439 | 1,420 | 1,420 | -5 | -0.4% | 8,500 |
| 2015/04/13 | 1,420 | 1,432 | 1,420 | 1,425 | +8 | +0.6% | 5,600 |
| 2015/04/10 | 1,421 | 1,433 | 1,417 | 1,417 | -3 | -0.2% | 4,400 |
| 2015/04/09 | 1,432 | 1,457 | 1,420 | 1,420 | -34 | -2.3% | 6,000 |
| 2015/04/08 | 1,466 | 1,466 | 1,447 | 1,454 | +18 | +1.3% | 5,800 |
| 2015/04/07 | 1,435 | 1,465 | 1,420 | 1,436 | +10 | +0.7% | 10,100 |
| 2015/04/06 | 1,440 | 1,441 | 1,416 | 1,426 | -1 | -0.1% | 4,600 |
| 2015/04/03 | 1,420 | 1,449 | 1,416 | 1,427 | -4 | -0.3% | 9,800 |
| 2015/04/02 | 1,450 | 1,480 | 1,414 | 1,431 | -30 | -2.1% | 10,300 |
| 2015/04/01 | 1,450 | 1,478 | 1,414 | 1,461 | ±0 | ±0% | 9,300 |
| 2015/03/31 | 1,483 | 1,498 | 1,456 | 1,461 | -32 | -2.1% | 14,300 |
| 2015/03/30 | 1,503 | 1,544 | 1,485 | 1,493 | -12 | -0.8% | 9,500 |
| 2015/03/27 | 1,510 | 1,524 | 1,505 | 1,505 | -5 | -0.3% | 7,800 |
| 2015/03/26 | 1,515 | 1,544 | 1,510 | 1,510 | -7 | -0.5% | 8,500 |
| 2015/03/25 | 1,520 | 1,541 | 1,510 | 1,517 | -23 | -1.5% | 5,400 |
| 2015/03/24 | 1,551 | 1,552 | 1,530 | 1,540 | -11 | -0.7% | 4,500 |
| 2015/03/23 | 1,540 | 1,580 | 1,524 | 1,551 | +27 | +1.8% | 9,100 |
| 2015/03/20 | 1,511 | 1,535 | 1,511 | 1,524 | +13 | +0.9% | 8,100 |
| 2015/03/19 | 1,520 | 1,540 | 1,510 | 1,511 | -13 | -0.9% | 6,300 |
| 2015/03/18 | 1,550 | 1,550 | 1,515 | 1,524 | -26 | -1.7% | 8,200 |
| 2015/03/17 | 1,566 | 1,573 | 1,538 | 1,550 | +12 | +0.8% | 8,300 |
| 2015/03/16 | 1,600 | 1,600 | 1,520 | 1,538 | -64 | -4% | 17,800 |
| 2015/03/13 | 1,600 | 1,619 | 1,585 | 1,602 | +18 | +1.1% | 28,800 |
| 2015/03/12 | 1,545 | 1,622 | 1,535 | 1,584 | +44 | +2.9% | 61,700 |
| 2015/03/11 | 1,519 | 1,544 | 1,506 | 1,540 | +34 | +2.3% | 17,300 |
| 2015/03/10 | 1,520 | 1,544 | 1,469 | 1,506 | -14 | -0.9% | 20,300 |
| 2015/03/09 | 1,530 | 1,550 | 1,520 | 1,520 | -10 | -0.7% | 25,800 |
| 2015/03/06 | 1,548 | 1,550 | 1,521 | 1,530 | -19 | -1.2% | 16,200 |
| 2015/03/05 | 1,528 | 1,559 | 1,528 | 1,549 | -1 | -0.1% | 9,700 |
| 2015/03/04 | 1,545 | 1,620 | 1,501 | 1,550 | ±0 | ±0% | 22,400 |
| 2015/03/03 | 1,584 | 1,599 | 1,550 | 1,550 | -58 | -3.6% | 27,800 |
| 2015/03/02 | 1,590 | 1,619 | 1,580 | 1,608 | -20 | -1.2% | 21,900 |
| 2015/02/27 | 1,670 | 1,688 | 1,598 | 1,628 | -60 | -3.6% | 34,900 |
| 2015/02/26 | 1,783 | 1,783 | 1,636 | 1,688 | -95 | -5.3% | 55,000 |
| 2015/02/25 | 1,742 | 1,820 | 1,735 | 1,783 | +42 | +2.4% | 37,800 |
| 2015/02/24 | 1,763 | 1,780 | 1,741 | 1,741 | -44 | -2.5% | 19,600 |
| 2015/02/23 | 1,840 | 1,850 | 1,731 | 1,785 | -15 | -0.8% | 59,700 |
| 2015/02/20 | 1,625 | 2,000 | 1,621 | 1,800 | +175 | +10.8% | 189,900 |
| 2015/02/19 | 1,562 | 1,650 | 1,560 | 1,625 | +47 | +3% | 32,800 |
| 2015/02/18 | 1,537 | 1,613 | 1,505 | 1,578 | +50 | +3.3% | 33,600 |
| 2015/02/17 | 1,590 | 1,590 | 1,520 | 1,528 | -72 | -4.5% | 35,000 |
2451～
2500
件表示中 / 3696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 | 106,700円 | +1.7% | -4.6% | 3.28% | 8.95倍 | 0.45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 |
| テセック | 142,000円 | -33.9% | -63.5% | 4.93% | 14.96倍 | 0.56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 | 23,700円 | +7.1% | +68.2% | 2.11% | 6.75倍 | 0.92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 | 581,000円 | +0.3% | +6.6% | 3.10% | 11.75倍 | 0.60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 |
| オーイズミ | 31,700円 | -6.0% | -92.8% | 3.79% | 28.98倍 | 0.37倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
市場注目の銘柄
チャート関連のコラム
