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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
件表示中 / 3768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 | 120,500円 | +1.7% | -4.6% | 2.90% | 10.09倍 | 0.48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 |
| ＳＡＮＥＩ | 203,000円 | +5.4% | +19.4% | 3.15% | 6.41倍 | 0.65倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| 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 |
| サノヤスＨＤ | 26,200円 | +8.0% | -25.4% | 1.91% | 12.42倍 | 0.86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 |
| タカトリ | 154,500円 | -54.0% | -67.4% | 2.59% | 14.06倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
