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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 997 | 1,002 | 995 | 995 | -8 | -0.8% | 2,100 |
| 2023/03/07 | 995 | 1,010 | 995 | 1,003 | +9 | +0.9% | 2,600 |
| 2023/03/06 | 994 | 1,000 | 992 | 994 | +10 | +1% | 1,700 |
| 2023/03/03 | 995 | 995 | 984 | 984 | -13 | -1.3% | 1,300 |
| 2023/03/02 | 997 | 997 | 995 | 997 | ±0 | ±0% | 1,000 |
| 2023/03/01 | 990 | 997 | 986 | 997 | +7 | +0.7% | 1,400 |
| 2023/02/28 | 991 | 998 | 990 | 990 | ±0 | ±0% | 1,300 |
| 2023/02/27 | 990 | 990 | 980 | 990 | ±0 | ±0% | 5,100 |
| 2023/02/24 | 987 | 992 | 987 | 990 | -2 | -0.2% | 1,600 |
| 2023/02/22 | 994 | 995 | 992 | 992 | -5 | -0.5% | 300 |
| 2023/02/21 | 989 | 997 | 988 | 997 | +8 | +0.8% | 1,400 |
| 2023/02/20 | 992 | 992 | 987 | 989 | -3 | -0.3% | 11,200 |
| 2023/02/17 | 989 | 1,000 | 988 | 992 | +2 | +0.2% | 1,300 |
| 2023/02/16 | 1,010 | 1,010 | 990 | 990 | -7 | -0.7% | 2,700 |
| 2023/02/15 | 1,000 | 1,011 | 991 | 997 | -3 | -0.3% | 11,300 |
| 2023/02/14 | 1,001 | 1,005 | 982 | 1,000 | ±0 | ±0% | 5,800 |
| 2023/02/13 | 999 | 1,000 | 995 | 1,000 | ±0 | ±0% | 700 |
| 2023/02/10 | 982 | 1,000 | 982 | 1,000 | +21 | +2.1% | 2,900 |
| 2023/02/09 | 980 | 981 | 979 | 979 | -1 | -0.1% | 1,600 |
| 2023/02/08 | 982 | 982 | 980 | 980 | -2 | -0.2% | 1,200 |
| 2023/02/07 | 982 | 983 | 981 | 982 | +1 | +0.1% | 1,800 |
| 2023/02/06 | 987 | 987 | 980 | 981 | -5 | -0.5% | 500 |
| 2023/02/03 | 987 | 987 | 982 | 986 | -3 | -0.3% | 300 |
| 2023/02/02 | 977 | 989 | 977 | 989 | +12 | +1.2% | 1,000 |
| 2023/02/01 | 982 | 982 | 977 | 977 | -11 | -1.1% | 1,000 |
| 2023/01/31 | 988 | 988 | 988 | 988 | +5 | +0.5% | 300 |
| 2023/01/30 | 990 | 990 | 982 | 983 | +4 | +0.4% | 500 |
| 2023/01/27 | 981 | 981 | 979 | 979 | +1 | +0.1% | 300 |
| 2023/01/26 | 971 | 983 | 971 | 978 | +8 | +0.8% | 900 |
| 2023/01/25 | 966 | 970 | 966 | 970 | -4 | -0.4% | 300 |
| 2023/01/24 | 963 | 974 | 963 | 974 | +13 | +1.4% | 1,000 |
| 2023/01/23 | 960 | 983 | 960 | 961 | +4 | +0.4% | 1,100 |
| 2023/01/20 | 955 | 964 | 955 | 957 | +4 | +0.4% | 600 |
| 2023/01/19 | 960 | 960 | 953 | 953 | -10 | -1% | 1,700 |
| 2023/01/18 | 963 | 968 | 962 | 963 | ±0 | ±0% | 1,500 |
| 2023/01/17 | 957 | 963 | 957 | 963 | -1 | -0.1% | 300 |
| 2023/01/16 | 952 | 964 | 952 | 964 | +4 | +0.4% | 500 |
| 2023/01/13 | 952 | 963 | 952 | 960 | +8 | +0.8% | 800 |
| 2023/01/12 | 951 | 952 | 951 | 952 | -8 | -0.8% | 700 |
| 2023/01/11 | 968 | 968 | 960 | 960 | -7 | -0.7% | 3,100 |
| 2023/01/10 | 962 | 967 | 962 | 967 | - | - | 500 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 970 | 970 | 962 | 962 | -8 | -0.8% | 1,700 |
| 2023/01/04 | 980 | 995 | 970 | 970 | -25 | -2.5% | 2,900 |
| 2022/12/30 | 995 | 995 | 995 | 995 | ±0 | ±0% | 200 |
| 2022/12/29 | 962 | 995 | 962 | 995 | +11 | +1.1% | 1,100 |
| 2022/12/28 | 982 | 1,000 | 981 | 984 | -23 | -2.3% | 700 |
| 2022/12/27 | 1,000 | 1,007 | 1,000 | 1,007 | +12 | +1.2% | 200 |
| 2022/12/26 | 990 | 995 | 990 | 995 | +5 | +0.5% | 2,500 |
| 2022/12/23 | 983 | 990 | 978 | 990 | -8 | -0.8% | 1,000 |
551～
600
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
