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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 995 | 998 | 975 | 998 | +2 | +0.2% | 1,100 |
| 2022/12/21 | 995 | 1,000 | 975 | 996 | -4 | -0.4% | 1,000 |
| 2022/12/20 | 1,015 | 1,015 | 970 | 1,000 | -15 | -1.5% | 5,100 |
| 2022/12/19 | 995 | 1,015 | 995 | 1,015 | +19 | +1.9% | 1,500 |
| 2022/12/16 | 990 | 996 | 976 | 996 | ±0 | ±0% | 2,000 |
| 2022/12/15 | 980 | 996 | 980 | 996 | +20 | +2% | 300 |
| 2022/12/14 | 990 | 990 | 975 | 976 | -14 | -1.4% | 1,900 |
| 2022/12/13 | 985 | 990 | 985 | 990 | - | - | 500 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 989 | 997 | 987 | 987 | -3 | -0.3% | 1,500 |
| 2022/12/08 | 990 | 990 | 990 | 990 | ±0 | ±0% | 500 |
| 2022/12/07 | 976 | 991 | 976 | 990 | +10 | +1% | 600 |
| 2022/12/06 | 980 | 980 | 980 | 980 | -15 | -1.5% | 100 |
| 2022/12/05 | 998 | 998 | 995 | 995 | -3 | -0.3% | 300 |
| 2022/12/02 | 978 | 998 | 978 | 998 | +17 | +1.7% | 400 |
| 2022/12/01 | 1,000 | 1,000 | 975 | 981 | -19 | -1.9% | 1,500 |
| 2022/11/30 | 995 | 1,000 | 993 | 1,000 | +7 | +0.7% | 1,800 |
| 2022/11/29 | 995 | 995 | 980 | 993 | -4 | -0.4% | 1,300 |
| 2022/11/28 | 1,005 | 1,010 | 997 | 997 | ±0 | ±0% | 2,300 |
| 2022/11/25 | 1,008 | 1,008 | 992 | 997 | +4 | +0.4% | 2,200 |
| 2022/11/24 | 990 | 995 | 990 | 993 | +2 | +0.2% | 2,100 |
| 2022/11/22 | 982 | 992 | 982 | 991 | +9 | +0.9% | 600 |
| 2022/11/21 | 982 | 982 | 980 | 982 | ±0 | ±0% | 3,000 |
| 2022/11/18 | 987 | 987 | 982 | 982 | -4 | -0.4% | 500 |
| 2022/11/17 | 978 | 991 | 978 | 986 | +8 | +0.8% | 1,800 |
| 2022/11/16 | 973 | 978 | 967 | 978 | +5 | +0.5% | 1,400 |
| 2022/11/15 | 962 | 975 | 960 | 973 | -2 | -0.2% | 2,700 |
| 2022/11/14 | 970 | 986 | 961 | 975 | -35 | -3.5% | 6,200 |
| 2022/11/11 | 962 | 1,015 | 962 | 1,010 | +33 | +3.4% | 17,900 |
| 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 |
601～
650
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
