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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/11/24 | 967 | 967 | 962 | 962 | -2 | -0.2% | 6,900 |
| 2023/11/22 | 964 | 972 | 964 | 964 | -3 | -0.3% | 5,400 |
| 2023/11/21 | 964 | 968 | 964 | 967 | +4 | +0.4% | 3,100 |
| 2023/11/20 | 964 | 967 | 963 | 963 | -1 | -0.1% | 14,900 |
| 2023/11/17 | 965 | 968 | 963 | 964 | +1 | +0.1% | 5,700 |
| 2023/11/16 | 963 | 970 | 963 | 963 | ±0 | ±0% | 13,700 |
351～
400
件表示中 / 3736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 | 111,700円 | +1.7% | -4.6% | 3.13% | 9.36倍 | 0.47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 |
| 石川製 | 135,200円 | +17.3% | +37.8% | 1.11% | 19.60倍 | 1.60倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 水道機 | 197,500円 | +15.5% | +16.3% | 2.78% | 9.39倍 | 0.83倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| 日ギア | 53,200円 | -2.7% | -2.9% | 1.50% | 5.12倍 | 0.60倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| キクカワ | 568,000円 | -18.7% | -80.7% | 1.76% | 45.93倍 | 0.56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
