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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,203 | 1,217 | 1,203 | 1,217 | +27 | +2.3% | 5,000 |
| 2025/08/20 | 1,185 | 1,204 | 1,184 | 1,190 | +6 | +0.5% | 6,200 |
| 2025/08/19 | 1,200 | 1,201 | 1,170 | 1,184 | -16 | -1.3% | 13,300 |
| 2025/08/18 | 1,206 | 1,213 | 1,200 | 1,200 | -11 | -0.9% | 3,900 |
| 2025/08/15 | 1,207 | 1,229 | 1,200 | 1,211 | -4 | -0.3% | 2,500 |
| 2025/08/14 | 1,175 | 1,243 | 1,175 | 1,215 | +34 | +2.9% | 6,900 |
| 2025/08/13 | 1,173 | 1,194 | 1,166 | 1,181 | -3 | -0.3% | 2,700 |
| 2025/08/12 | 1,153 | 1,200 | 1,152 | 1,184 | +31 | +2.7% | 17,700 |
| 2025/08/08 | 1,137 | 1,153 | 1,136 | 1,153 | +4 | +0.3% | 4,500 |
| 2025/08/07 | 1,126 | 1,189 | 1,106 | 1,149 | +23 | +2% | 12,300 |
| 2025/08/06 | 1,120 | 1,130 | 1,120 | 1,126 | +9 | +0.8% | 600 |
| 2025/08/05 | 1,118 | 1,118 | 1,117 | 1,117 | - | - | 200 |
| 2025/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/01 | 1,130 | 1,130 | 1,118 | 1,118 | -7 | -0.6% | 200 |
| 2025/07/31 | 1,131 | 1,139 | 1,125 | 1,125 | -8 | -0.7% | 2,200 |
| 2025/07/30 | 1,128 | 1,148 | 1,128 | 1,133 | +5 | +0.4% | 700 |
| 2025/07/29 | 1,128 | 1,140 | 1,128 | 1,128 | ±0 | ±0% | 1,700 |
| 2025/07/28 | 1,116 | 1,128 | 1,116 | 1,128 | +15 | +1.3% | 500 |
| 2025/07/25 | 1,111 | 1,118 | 1,100 | 1,113 | -2 | -0.2% | 2,300 |
| 2025/07/24 | 1,125 | 1,125 | 1,115 | 1,115 | -8 | -0.7% | 300 |
| 2025/07/23 | 1,138 | 1,173 | 1,123 | 1,123 | -9 | -0.8% | 3,300 |
| 2025/07/22 | 1,108 | 1,183 | 1,108 | 1,132 | +24 | +2.2% | 3,300 |
| 2025/07/18 | 1,120 | 1,121 | 1,108 | 1,108 | -13 | -1.2% | 1,200 |
| 2025/07/17 | 1,114 | 1,129 | 1,110 | 1,121 | +5 | +0.4% | 1,600 |
| 2025/07/16 | 1,116 | 1,116 | 1,116 | 1,116 | -14 | -1.2% | 200 |
| 2025/07/15 | 1,118 | 1,130 | 1,105 | 1,130 | +3 | +0.3% | 1,700 |
| 2025/07/14 | 1,110 | 1,127 | 1,103 | 1,127 | +10 | +0.9% | 3,200 |
| 2025/07/11 | 1,130 | 1,130 | 1,107 | 1,117 | - | - | 1,200 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 1,114 | 1,143 | 1,114 | 1,130 | +13 | +1.2% | 2,500 |
| 2025/07/08 | 1,122 | 1,130 | 1,082 | 1,117 | -5 | -0.4% | 5,800 |
| 2025/07/07 | 1,122 | 1,122 | 1,122 | 1,122 | +3 | +0.3% | 600 |
| 2025/07/04 | 1,120 | 1,120 | 1,119 | 1,119 | -1 | -0.1% | 300 |
| 2025/07/03 | 1,120 | 1,130 | 1,120 | 1,120 | +3 | +0.3% | 700 |
| 2025/07/02 | 1,100 | 1,118 | 1,091 | 1,117 | ±0 | ±0% | 3,300 |
| 2025/07/01 | 1,126 | 1,126 | 1,091 | 1,117 | ±0 | ±0% | 1,600 |
| 2025/06/30 | 1,112 | 1,117 | 1,095 | 1,117 | +5 | +0.4% | 700 |
| 2025/06/27 | 1,142 | 1,142 | 1,083 | 1,112 | -39 | -3.4% | 5,700 |
| 2025/06/26 | 1,149 | 1,165 | 1,144 | 1,151 | +14 | +1.2% | 3,100 |
| 2025/06/25 | 1,137 | 1,137 | 1,137 | 1,137 | +7 | +0.6% | 100 |
| 2025/06/24 | 1,135 | 1,135 | 1,130 | 1,130 | +2 | +0.2% | 400 |
| 2025/06/23 | 1,137 | 1,137 | 1,128 | 1,128 | -9 | -0.8% | 400 |
| 2025/06/20 | 1,130 | 1,161 | 1,130 | 1,137 | +7 | +0.6% | 4,500 |
| 2025/06/19 | 1,120 | 1,130 | 1,115 | 1,130 | +17 | +1.5% | 2,400 |
| 2025/06/18 | 1,106 | 1,117 | 1,106 | 1,113 | -4 | -0.4% | 1,900 |
| 2025/06/17 | 1,104 | 1,117 | 1,104 | 1,117 | +13 | +1.2% | 1,400 |
| 2025/06/16 | 1,099 | 1,104 | 1,088 | 1,104 | +6 | +0.5% | 1,500 |
| 2025/06/13 | 1,097 | 1,098 | 1,095 | 1,098 | ±0 | ±0% | 700 |
| 2025/06/12 | 1,097 | 1,098 | 1,097 | 1,098 | -1 | -0.1% | 700 |
| 2025/06/11 | 1,094 | 1,099 | 1,089 | 1,099 | +5 | +0.5% | 500 |
1～
50
件表示中 / 3767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 | 121,700円 | +1.7% | -4.6% | 2.88% | 10.20倍 | 0.49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 | 204,000円 | +5.4% | +19.4% | 3.14% | 6.44倍 | 0.66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 |
| エーワン精密 | 176,100円 | +6.9% | +168.9% | 5.68% | 40.19倍 | 1.18倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| 昭和真空 | 139,000円 | +12.0% | +0.4% | 5.04% | 15.06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 | 26,300円 | +8.0% | -25.4% | 1.90% | 12.47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 |
市場注目の銘柄
チャート関連のコラム
