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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,000 | 1,002 | 995 | 1,002 | +2 | +0.2% | 3,300 |
| 2023/05/24 | 1,000 | 1,001 | 994 | 1,000 | -1 | -0.1% | 4,800 |
| 2023/05/23 | 1,012 | 1,012 | 1,001 | 1,001 | -11 | -1.1% | 5,700 |
| 2023/05/22 | 1,007 | 1,017 | 1,007 | 1,012 | +5 | +0.5% | 2,600 |
| 2023/05/19 | 1,003 | 1,007 | 1,003 | 1,007 | ±0 | ±0% | 700 |
| 2023/05/18 | 1,000 | 1,011 | 998 | 1,007 | +8 | +0.8% | 6,100 |
| 2023/05/17 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 1,900 |
| 2023/05/16 | 999 | 1,000 | 997 | 1,000 | +5 | +0.5% | 2,900 |
| 2023/05/15 | 994 | 995 | 987 | 995 | -4 | -0.4% | 3,100 |
| 2023/05/12 | 999 | 1,001 | 996 | 999 | ±0 | ±0% | 1,200 |
| 2023/05/11 | 995 | 1,000 | 991 | 999 | +8 | +0.8% | 2,400 |
| 2023/05/10 | 989 | 995 | 989 | 991 | -8 | -0.8% | 1,800 |
| 2023/05/09 | 993 | 999 | 993 | 999 | +3 | +0.3% | 800 |
| 2023/05/08 | 990 | 998 | 990 | 996 | -7 | -0.7% | 5,300 |
| 2023/05/02 | 996 | 1,004 | 994 | 1,003 | -4 | -0.4% | 5,500 |
| 2023/05/01 | 1,035 | 1,035 | 1,006 | 1,007 | +8 | +0.8% | 5,700 |
| 2023/04/28 | 998 | 1,007 | 998 | 999 | +1 | +0.1% | 800 |
| 2023/04/27 | 1,005 | 1,005 | 997 | 998 | +2 | +0.2% | 1,700 |
| 2023/04/26 | 997 | 1,010 | 996 | 996 | ±0 | ±0% | 1,100 |
| 2023/04/25 | 1,001 | 1,005 | 990 | 996 | -7 | -0.7% | 2,400 |
| 2023/04/24 | 1,000 | 1,003 | 1,000 | 1,003 | +4 | +0.4% | 1,900 |
| 2023/04/21 | 994 | 1,021 | 994 | 999 | +5 | +0.5% | 9,800 |
| 2023/04/20 | 992 | 1,020 | 992 | 994 | +2 | +0.2% | 16,200 |
| 2023/04/19 | 993 | 995 | 985 | 992 | +8 | +0.8% | 5,600 |
| 2023/04/18 | 994 | 996 | 980 | 984 | +4 | +0.4% | 3,100 |
| 2023/04/17 | 989 | 1,000 | 978 | 980 | ±0 | ±0% | 6,300 |
| 2023/04/14 | 985 | 995 | 978 | 980 | +5 | +0.5% | 4,200 |
| 2023/04/13 | 970 | 977 | 970 | 975 | +5 | +0.5% | 1,800 |
| 2023/04/12 | 968 | 974 | 965 | 970 | ±0 | ±0% | 2,500 |
| 2023/04/11 | 968 | 979 | 968 | 970 | -2 | -0.2% | 1,400 |
| 2023/04/10 | 975 | 975 | 970 | 972 | +12 | +1.3% | 1,100 |
| 2023/04/07 | 956 | 967 | 956 | 960 | +5 | +0.5% | 2,600 |
| 2023/04/06 | 984 | 984 | 950 | 955 | -28 | -2.8% | 12,300 |
| 2023/04/05 | 1,019 | 1,019 | 957 | 983 | -17 | -1.7% | 23,900 |
| 2023/04/04 | 1,015 | 1,017 | 991 | 1,000 | -6 | -0.6% | 9,500 |
| 2023/04/03 | 990 | 1,042 | 983 | 1,006 | +25 | +2.5% | 18,300 |
| 2023/03/31 | 976 | 982 | 975 | 981 | -2 | -0.2% | 3,900 |
| 2023/03/30 | 987 | 1,007 | 983 | 983 | -4 | -0.4% | 2,600 |
| 2023/03/29 | 997 | 997 | 987 | 987 | -10 | -1% | 3,500 |
| 2023/03/28 | 995 | 997 | 982 | 997 | +15 | +1.5% | 1,200 |
| 2023/03/27 | 998 | 998 | 982 | 982 | - | - | 1,600 |
| 2023/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/23 | 970 | 978 | 970 | 978 | -1 | -0.1% | 2,800 |
| 2023/03/22 | 978 | 979 | 978 | 979 | +2 | +0.2% | 400 |
| 2023/03/20 | 977 | 979 | 977 | 977 | ±0 | ±0% | 3,100 |
| 2023/03/17 | 978 | 980 | 976 | 977 | +1 | +0.1% | 1,200 |
| 2023/03/16 | 990 | 990 | 976 | 976 | -15 | -1.5% | 1,300 |
| 2023/03/15 | 990 | 991 | 990 | 991 | ±0 | ±0% | 800 |
| 2023/03/14 | 985 | 991 | 975 | 991 | +1 | +0.1% | 3,400 |
| 2023/03/13 | 990 | 990 | 986 | 990 | -9 | -0.9% | 5,100 |
551～
600
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% | 15.05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% | 12.46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
