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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,202 | 1,228 | 1,202 | 1,221 | +19 | +1.6% | 10,700 |
| 2024/04/22 | 1,193 | 1,208 | 1,193 | 1,202 | +10 | +0.8% | 15,100 |
| 2024/04/19 | 1,227 | 1,244 | 1,180 | 1,192 | -10 | -0.8% | 20,500 |
| 2024/04/18 | 1,188 | 1,212 | 1,188 | 1,202 | +10 | +0.8% | 8,500 |
| 2024/04/17 | 1,208 | 1,208 | 1,185 | 1,192 | -7 | -0.6% | 5,100 |
| 2024/04/16 | 1,199 | 1,205 | 1,185 | 1,199 | -1 | -0.1% | 15,500 |
| 2024/04/15 | 1,200 | 1,207 | 1,184 | 1,200 | -13 | -1.1% | 9,200 |
| 2024/04/12 | 1,186 | 1,225 | 1,185 | 1,213 | +14 | +1.2% | 11,200 |
| 2024/04/11 | 1,163 | 1,204 | 1,163 | 1,199 | +12 | +1% | 12,100 |
| 2024/04/10 | 1,148 | 1,200 | 1,133 | 1,187 | +58 | +5.1% | 25,400 |
| 2024/04/09 | 1,106 | 1,148 | 1,106 | 1,129 | +20 | +1.8% | 12,400 |
| 2024/04/08 | 1,096 | 1,118 | 1,094 | 1,109 | +15 | +1.4% | 9,900 |
| 2024/04/05 | 1,082 | 1,099 | 1,063 | 1,094 | +13 | +1.2% | 4,600 |
| 2024/04/04 | 1,102 | 1,113 | 1,080 | 1,081 | -19 | -1.7% | 7,300 |
| 2024/04/03 | 1,137 | 1,137 | 1,100 | 1,100 | -38 | -3.3% | 4,600 |
| 2024/04/02 | 1,119 | 1,184 | 1,100 | 1,138 | +2 | +0.2% | 14,500 |
| 2024/04/01 | 1,116 | 1,145 | 1,100 | 1,136 | +25 | +2.3% | 19,600 |
| 2024/03/29 | 1,099 | 1,119 | 1,080 | 1,111 | +26 | +2.4% | 16,000 |
| 2024/03/28 | 1,087 | 1,087 | 1,080 | 1,085 | +8 | +0.7% | 1,700 |
| 2024/03/27 | 1,083 | 1,089 | 1,071 | 1,077 | -6 | -0.6% | 3,200 |
| 2024/03/26 | 1,078 | 1,089 | 1,075 | 1,083 | +5 | +0.5% | 6,200 |
| 2024/03/25 | 1,055 | 1,079 | 1,050 | 1,078 | +23 | +2.2% | 11,900 |
| 2024/03/22 | 1,055 | 1,064 | 1,043 | 1,055 | +5 | +0.5% | 3,700 |
| 2024/03/21 | 1,050 | 1,063 | 1,047 | 1,050 | ±0 | ±0% | 8,900 |
| 2024/03/19 | 1,050 | 1,051 | 1,043 | 1,050 | ±0 | ±0% | 1,800 |
| 2024/03/18 | 1,045 | 1,051 | 1,035 | 1,050 | ±0 | ±0% | 4,700 |
| 2024/03/15 | 1,047 | 1,050 | 1,037 | 1,050 | +3 | +0.3% | 1,100 |
| 2024/03/14 | 1,030 | 1,051 | 1,030 | 1,047 | +13 | +1.3% | 2,700 |
| 2024/03/13 | 1,029 | 1,036 | 1,026 | 1,034 | +11 | +1.1% | 2,800 |
| 2024/03/12 | 1,023 | 1,025 | 1,015 | 1,023 | -5 | -0.5% | 4,200 |
| 2024/03/11 | 1,032 | 1,032 | 1,021 | 1,028 | -4 | -0.4% | 2,500 |
| 2024/03/08 | 1,016 | 1,032 | 1,016 | 1,032 | +12 | +1.2% | 3,400 |
| 2024/03/07 | 1,020 | 1,023 | 1,020 | 1,020 | ±0 | ±0% | 1,800 |
| 2024/03/06 | 1,017 | 1,025 | 1,014 | 1,020 | -2 | -0.2% | 6,500 |
| 2024/03/05 | 1,030 | 1,030 | 1,018 | 1,022 | -3 | -0.3% | 2,200 |
| 2024/03/04 | 1,015 | 1,025 | 1,013 | 1,025 | +10 | +1% | 9,200 |
| 2024/03/01 | 1,014 | 1,023 | 1,014 | 1,015 | ±0 | ±0% | 14,100 |
| 2024/02/29 | 1,014 | 1,019 | 1,010 | 1,015 | +2 | +0.2% | 2,400 |
| 2024/02/28 | 1,012 | 1,018 | 1,008 | 1,013 | -2 | -0.2% | 3,100 |
| 2024/02/27 | 1,016 | 1,020 | 1,007 | 1,015 | ±0 | ±0% | 3,900 |
| 2024/02/26 | 1,010 | 1,020 | 1,002 | 1,015 | +1 | +0.1% | 9,900 |
| 2024/02/22 | 1,016 | 1,029 | 1,005 | 1,014 | -1 | -0.1% | 6,100 |
| 2024/02/21 | 1,019 | 1,031 | 1,015 | 1,015 | -4 | -0.4% | 5,700 |
| 2024/02/20 | 1,028 | 1,037 | 1,012 | 1,019 | -9 | -0.9% | 11,500 |
| 2024/02/19 | 1,011 | 1,038 | 1,011 | 1,028 | +22 | +2.2% | 8,700 |
| 2024/02/16 | 1,050 | 1,050 | 990 | 1,006 | -100 | -9% | 51,700 |
| 2024/02/15 | 1,048 | 1,110 | 1,048 | 1,106 | +58 | +5.5% | 23,700 |
| 2024/02/14 | 1,015 | 1,050 | 1,015 | 1,048 | +28 | +2.7% | 4,400 |
| 2024/02/13 | 1,031 | 1,036 | 1,020 | 1,020 | -7 | -0.7% | 4,700 |
| 2024/02/09 | 1,054 | 1,060 | 1,021 | 1,027 | -7 | -0.7% | 2,600 |
251～
300
件表示中 / 3692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 | 107,100円 | +1.7% | -4.6% | 3.27% | 8.98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 |
| サノヤスＨＤ | 23,500円 | +7.1% | +68.2% | 2.13% | 6.69倍 | 0.91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 |
| テセック | 137,700円 | -33.9% | -63.5% | 5.08% | 14.51倍 | 0.54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 |
| タカトリ | 143,200円 | -37.8% | -49.2% | 2.79% | 7.82倍 | 0.79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 |
| キクカワ | 590,000円 | +0.3% | +6.6% | 3.05% | 11.93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
