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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 984 | 984 | 977 | 977 | -7 | -0.7% | 3,900 |
| 2022/11/09 | 984 | 988 | 980 | 984 | +5 | +0.5% | 500 |
| 2022/11/08 | 983 | 989 | 979 | 979 | -2 | -0.2% | 1,900 |
| 2022/11/07 | 980 | 988 | 976 | 981 | +8 | +0.8% | 900 |
| 2022/11/04 | 989 | 989 | 950 | 973 | -16 | -1.6% | 2,600 |
| 2022/11/02 | 985 | 989 | 985 | 989 | +8 | +0.8% | 400 |
| 2022/11/01 | 972 | 988 | 970 | 981 | -3 | -0.3% | 1,100 |
| 2022/10/31 | 990 | 990 | 982 | 984 | +9 | +0.9% | 600 |
| 2022/10/28 | 975 | 975 | 969 | 975 | ±0 | ±0% | 1,000 |
| 2022/10/27 | 976 | 977 | 975 | 975 | -1 | -0.1% | 1,100 |
| 2022/10/26 | 976 | 976 | 976 | 976 | ±0 | ±0% | 500 |
| 2022/10/25 | 961 | 980 | 950 | 976 | +1 | +0.1% | 2,400 |
| 2022/10/24 | 953 | 978 | 953 | 975 | - | - | 300 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 993 | 993 | 959 | 989 | -4 | -0.4% | 11,900 |
| 2022/10/19 | 996 | 996 | 972 | 993 | -2 | -0.2% | 900 |
| 2022/10/18 | 940 | 995 | 940 | 995 | +46 | +4.8% | 2,700 |
| 2022/10/17 | 935 | 949 | 935 | 949 | -1 | -0.1% | 1,100 |
| 2022/10/14 | 972 | 972 | 911 | 950 | -22 | -2.3% | 6,600 |
| 2022/10/13 | 954 | 974 | 954 | 972 | +4 | +0.4% | 1,600 |
| 2022/10/12 | 974 | 974 | 950 | 968 | - | - | 1,900 |
| 2022/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/07 | 960 | 972 | 960 | 972 | -1 | -0.1% | 200 |
| 2022/10/06 | 967 | 973 | 967 | 973 | -2 | -0.2% | 200 |
| 2022/10/05 | 966 | 976 | 966 | 975 | +5 | +0.5% | 800 |
| 2022/10/04 | 945 | 970 | 940 | 970 | +10 | +1% | 2,700 |
| 2022/10/03 | 958 | 961 | 946 | 960 | +2 | +0.2% | 600 |
| 2022/09/30 | 960 | 978 | 940 | 958 | -10 | -1% | 2,700 |
| 2022/09/29 | 969 | 969 | 968 | 968 | -2 | -0.2% | 1,200 |
| 2022/09/28 | 970 | 970 | 945 | 970 | -9 | -0.9% | 8,700 |
| 2022/09/27 | 971 | 979 | 971 | 979 | +1 | +0.1% | 500 |
| 2022/09/26 | 981 | 981 | 968 | 978 | -3 | -0.3% | 2,600 |
| 2022/09/22 | 967 | 984 | 967 | 981 | -1 | -0.1% | 2,400 |
| 2022/09/21 | 975 | 984 | 973 | 982 | +2 | +0.2% | 2,300 |
| 2022/09/20 | 975 | 985 | 973 | 980 | -15 | -1.5% | 7,300 |
| 2022/09/16 | 976 | 995 | 974 | 995 | +17 | +1.7% | 3,300 |
| 2022/09/15 | 992 | 1,000 | 961 | 978 | -20 | -2% | 3,700 |
| 2022/09/14 | 976 | 999 | 976 | 998 | +9 | +0.9% | 3,900 |
| 2022/09/13 | 1,005 | 1,005 | 989 | 989 | -1 | -0.1% | 2,500 |
| 2022/09/12 | 1,014 | 1,014 | 990 | 990 | -29 | -2.8% | 5,300 |
| 2022/09/09 | 982 | 1,019 | 982 | 1,019 | +27 | +2.7% | 1,500 |
| 2022/09/08 | 994 | 994 | 985 | 992 | -2 | -0.2% | 600 |
| 2022/09/07 | 987 | 994 | 983 | 994 | -4 | -0.4% | 1,900 |
| 2022/09/06 | 999 | 999 | 990 | 998 | ±0 | ±0% | 1,300 |
| 2022/09/05 | 984 | 1,009 | 981 | 998 | +8 | +0.8% | 2,700 |
| 2022/09/02 | 984 | 991 | 978 | 990 | +6 | +0.6% | 3,500 |
| 2022/09/01 | 987 | 1,000 | 969 | 984 | -15 | -1.5% | 4,100 |
| 2022/08/31 | 1,015 | 1,021 | 982 | 999 | -2 | -0.2% | 5,500 |
| 2022/08/30 | 984 | 1,065 | 984 | 1,001 | +25 | +2.6% | 60,300 |
| 2022/08/29 | 988 | 988 | 966 | 976 | -14 | -1.4% | 2,500 |
501～
550
件表示中 / 3586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 | 106,600円 | -1.2% | -3.6% | - | - | - |
|
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 | 175,300円 | +3.5% | +3.4% | 3.42% | 5.73倍 | 0.59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 |
| ナガオカ | 113,100円 | +17.8% | +1.2% | 3.09% | 6.59倍 | 1.13倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| オーイズミ | 34,800円 | +5.2% | -3.6% | 3.45% | 12.83倍 | 0.41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 |
| 水道機 | 175,000円 | +26.4% | +66.4% | 3.14% | 10.70倍 | 0.81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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
