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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,085 | 1,093 | 1,080 | 1,083 | -15 | -1.4% | 500 |
| 2025/06/05 | 1,090 | 1,099 | 1,089 | 1,098 | +8 | +0.7% | 1,800 |
| 2025/06/04 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 100 |
| 2025/06/03 | 1,078 | 1,090 | 1,078 | 1,090 | +10 | +0.9% | 800 |
| 2025/06/02 | 1,077 | 1,091 | 1,070 | 1,080 | -6 | -0.6% | 4,300 |
| 2025/05/30 | 1,087 | 1,087 | 1,077 | 1,086 | -4 | -0.4% | 400 |
| 2025/05/29 | 1,084 | 1,090 | 1,063 | 1,090 | +10 | +0.9% | 2,200 |
| 2025/05/28 | 1,080 | 1,091 | 1,080 | 1,080 | ±0 | ±0% | 1,800 |
| 2025/05/27 | 1,086 | 1,088 | 1,079 | 1,080 | +2 | +0.2% | 1,500 |
| 2025/05/26 | 1,074 | 1,084 | 1,074 | 1,078 | +4 | +0.4% | 3,500 |
| 2025/05/23 | 1,066 | 1,074 | 1,060 | 1,074 | +24 | +2.3% | 1,400 |
| 2025/05/22 | 1,053 | 1,063 | 1,046 | 1,050 | -5 | -0.5% | 2,200 |
| 2025/05/21 | 1,060 | 1,067 | 1,053 | 1,055 | -10 | -0.9% | 2,900 |
| 2025/05/20 | 1,060 | 1,065 | 1,057 | 1,065 | +6 | +0.6% | 5,700 |
| 2025/05/19 | 1,068 | 1,070 | 1,055 | 1,059 | -18 | -1.7% | 6,200 |
| 2025/05/16 | 1,074 | 1,082 | 1,065 | 1,077 | -6 | -0.6% | 2,700 |
| 2025/05/15 | 1,081 | 1,092 | 1,074 | 1,083 | +9 | +0.8% | 3,400 |
| 2025/05/14 | 1,083 | 1,083 | 1,073 | 1,074 | -2 | -0.2% | 500 |
| 2025/05/13 | 1,071 | 1,090 | 1,071 | 1,076 | +9 | +0.8% | 2,700 |
| 2025/05/12 | 1,064 | 1,080 | 1,064 | 1,067 | +6 | +0.6% | 500 |
| 2025/05/09 | 1,061 | 1,092 | 1,054 | 1,061 | -12 | -1.1% | 2,800 |
| 2025/05/08 | 1,074 | 1,074 | 1,056 | 1,073 | -1 | -0.1% | 1,800 |
| 2025/05/07 | 1,074 | 1,074 | 1,074 | 1,074 | +3 | +0.3% | 100 |
| 2025/05/02 | 1,085 | 1,085 | 1,062 | 1,071 | -14 | -1.3% | 1,400 |
| 2025/05/01 | 1,093 | 1,093 | 1,085 | 1,085 | - | - | 200 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 1,070 | 1,093 | 1,070 | 1,085 | +15 | +1.4% | 800 |
| 2025/04/25 | 1,084 | 1,159 | 1,057 | 1,070 | -15 | -1.4% | 22,800 |
| 2025/04/24 | 1,086 | 1,086 | 1,085 | 1,085 | -1 | -0.1% | 200 |
| 2025/04/23 | 1,086 | 1,100 | 1,086 | 1,086 | +1 | +0.1% | 500 |
| 2025/04/22 | 1,117 | 1,119 | 1,085 | 1,085 | -32 | -2.9% | 18,500 |
| 2025/04/21 | 1,117 | 1,128 | 1,117 | 1,117 | ±0 | ±0% | 15,000 |
| 2025/04/18 | 1,106 | 1,127 | 1,106 | 1,117 | +8 | +0.7% | 4,700 |
| 2025/04/17 | 1,080 | 1,125 | 1,080 | 1,109 | +36 | +3.4% | 8,600 |
| 2025/04/16 | 1,065 | 1,089 | 1,065 | 1,073 | +13 | +1.2% | 4,500 |
| 2025/04/15 | 1,040 | 1,089 | 1,040 | 1,060 | +25 | +2.4% | 3,500 |
| 2025/04/14 | 1,024 | 1,060 | 1,024 | 1,035 | +6 | +0.6% | 4,500 |
| 2025/04/11 | 1,029 | 1,029 | 999 | 1,029 | -6 | -0.6% | 2,200 |
| 2025/04/10 | 1,026 | 1,035 | 1,012 | 1,035 | +29 | +2.9% | 2,200 |
| 2025/04/09 | 1,043 | 1,043 | 991 | 1,006 | -43 | -4.1% | 1,500 |
| 2025/04/08 | 1,020 | 1,080 | 1,020 | 1,049 | +50 | +5% | 3,100 |
| 2025/04/07 | 910 | 999 | 910 | 999 | -21 | -2.1% | 5,500 |
| 2025/04/04 | 1,064 | 1,087 | 1,015 | 1,020 | -62 | -5.7% | 9,300 |
| 2025/04/03 | 1,081 | 1,082 | 1,069 | 1,082 | -5 | -0.5% | 1,200 |
| 2025/04/02 | 1,090 | 1,100 | 1,087 | 1,087 | -8 | -0.7% | 3,500 |
| 2025/04/01 | 1,087 | 1,096 | 1,081 | 1,095 | +13 | +1.2% | 700 |
| 2025/03/31 | 1,109 | 1,120 | 1,082 | 1,082 | -30 | -2.7% | 5,600 |
| 2025/03/28 | 1,112 | 1,115 | 1,101 | 1,112 | ±0 | ±0% | 2,200 |
| 2025/03/27 | 1,109 | 1,112 | 1,108 | 1,112 | ±0 | ±0% | 500 |
| 2025/03/26 | 1,114 | 1,114 | 1,108 | 1,112 | -2 | -0.2% | 1,800 |
1～
50
件表示中 / 3715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 | 108,300円 | +1.7% | -4.6% | 3.23% | 9.07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 |
| 水道機 | 194,300円 | +15.5% | +16.3% | 2.83% | 9.24倍 | 0.82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 |
| タカトリ | 151,400円 | -37.8% | -49.2% | 2.64% | 8.27倍 | 0.82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 |
| 日ギア | 52,300円 | -2.7% | -2.9% | 1.53% | 5.03倍 | 0.59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 |
| オーイズミ | 32,800円 | +12.4% | +775.0% | 3.66% | 11.01倍 | 0.40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
