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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,022 | 1,036 | 1,022 | 1,034 | -2 | -0.2% | 3,000 |
| 2024/02/07 | 1,061 | 1,061 | 1,015 | 1,036 | -24 | -2.3% | 13,300 |
| 2024/02/06 | 1,060 | 1,068 | 1,020 | 1,060 | -5 | -0.5% | 6,000 |
| 2024/02/05 | 1,078 | 1,078 | 1,053 | 1,065 | -14 | -1.3% | 9,500 |
| 2024/02/02 | 1,084 | 1,084 | 1,068 | 1,079 | -9 | -0.8% | 6,800 |
| 2024/02/01 | 1,077 | 1,105 | 1,054 | 1,088 | +41 | +3.9% | 13,800 |
| 2024/01/31 | 1,025 | 1,121 | 1,025 | 1,047 | +27 | +2.6% | 22,000 |
| 2024/01/30 | 1,023 | 1,030 | 1,012 | 1,020 | +7 | +0.7% | 7,800 |
| 2024/01/29 | 1,020 | 1,020 | 1,011 | 1,013 | +2 | +0.2% | 3,700 |
| 2024/01/26 | 1,005 | 1,030 | 994 | 1,011 | +11 | +1.1% | 12,800 |
| 2024/01/25 | 1,000 | 1,000 | 996 | 1,000 | +6 | +0.6% | 6,200 |
| 2024/01/24 | 999 | 999 | 992 | 994 | +3 | +0.3% | 5,000 |
| 2024/01/23 | 994 | 997 | 991 | 991 | +1 | +0.1% | 800 |
| 2024/01/22 | 986 | 998 | 986 | 990 | +4 | +0.4% | 3,400 |
| 2024/01/19 | 983 | 986 | 981 | 986 | +6 | +0.6% | 2,400 |
| 2024/01/18 | 982 | 982 | 979 | 980 | ±0 | ±0% | 1,300 |
| 2024/01/17 | 980 | 980 | 976 | 980 | +1 | +0.1% | 1,800 |
| 2024/01/16 | 979 | 979 | 975 | 979 | ±0 | ±0% | 3,000 |
| 2024/01/15 | 982 | 982 | 979 | 979 | ±0 | ±0% | 2,300 |
| 2024/01/12 | 979 | 982 | 979 | 979 | ±0 | ±0% | 800 |
| 2024/01/11 | 987 | 987 | 979 | 979 | -8 | -0.8% | 3,000 |
| 2024/01/10 | 984 | 992 | 983 | 987 | +8 | +0.8% | 6,600 |
| 2024/01/09 | 983 | 983 | 979 | 979 | ±0 | ±0% | 4,400 |
| 2024/01/05 | 976 | 980 | 975 | 979 | +4 | +0.4% | 1,600 |
| 2024/01/04 | 972 | 976 | 969 | 975 | +3 | +0.3% | 3,100 |
| 2023/12/29 | 973 | 975 | 966 | 972 | +1 | +0.1% | 3,000 |
| 2023/12/28 | 970 | 975 | 968 | 971 | -9 | -0.9% | 4,300 |
| 2023/12/27 | 979 | 980 | 976 | 980 | +5 | +0.5% | 4,100 |
| 2023/12/26 | 973 | 977 | 973 | 975 | +2 | +0.2% | 3,400 |
| 2023/12/25 | 974 | 975 | 968 | 973 | -2 | -0.2% | 7,800 |
| 2023/12/22 | 975 | 976 | 972 | 975 | ±0 | ±0% | 2,100 |
| 2023/12/21 | 970 | 980 | 970 | 975 | -1 | -0.1% | 2,200 |
| 2023/12/20 | 974 | 976 | 972 | 976 | +2 | +0.2% | 3,800 |
| 2023/12/19 | 971 | 974 | 971 | 974 | +3 | +0.3% | 500 |
| 2023/12/18 | 966 | 972 | 966 | 971 | +2 | +0.2% | 1,900 |
| 2023/12/15 | 966 | 970 | 966 | 969 | +3 | +0.3% | 4,400 |
| 2023/12/14 | 964 | 969 | 964 | 966 | -2 | -0.2% | 6,200 |
| 2023/12/13 | 967 | 968 | 966 | 968 | +3 | +0.3% | 3,500 |
| 2023/12/12 | 964 | 968 | 964 | 965 | -3 | -0.3% | 4,900 |
| 2023/12/11 | 973 | 973 | 963 | 968 | +3 | +0.3% | 9,600 |
| 2023/12/08 | 970 | 970 | 964 | 965 | -5 | -0.5% | 3,900 |
| 2023/12/07 | 966 | 970 | 965 | 970 | +2 | +0.2% | 2,900 |
| 2023/12/06 | 965 | 969 | 965 | 968 | -1 | -0.1% | 4,800 |
| 2023/12/05 | 970 | 970 | 966 | 969 | +2 | +0.2% | 1,300 |
| 2023/12/04 | 977 | 977 | 967 | 967 | -3 | -0.3% | 3,800 |
| 2023/12/01 | 967 | 975 | 967 | 970 | +2 | +0.2% | 2,400 |
| 2023/11/30 | 967 | 970 | 965 | 968 | ±0 | ±0% | 2,800 |
| 2023/11/29 | 966 | 968 | 962 | 968 | +5 | +0.5% | 3,600 |
| 2023/11/28 | 963 | 965 | 961 | 963 | +1 | +0.1% | 2,000 |
| 2023/11/27 | 962 | 965 | 962 | 962 | ±0 | ±0% | 2,500 |
301～
350
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
