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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 947 | 947 | 947 | 947 | ±0 | ±0% | 900 |
| 2022/07/26 | 936 | 947 | 936 | 947 | +11 | +1.2% | 2,900 |
| 2022/07/25 | 933 | 974 | 933 | 936 | +3 | +0.3% | 4,700 |
| 2022/07/22 | 939 | 939 | 930 | 933 | -2 | -0.2% | 2,400 |
| 2022/07/21 | 930 | 935 | 930 | 935 | +8 | +0.9% | 400 |
| 2022/07/20 | 938 | 938 | 927 | 927 | -11 | -1.2% | 3,200 |
| 2022/07/19 | 929 | 940 | 929 | 938 | +11 | +1.2% | 2,100 |
| 2022/07/15 | 919 | 927 | 919 | 927 | ±0 | ±0% | 700 |
| 2022/07/14 | 918 | 927 | 918 | 927 | +5 | +0.5% | 1,600 |
| 2022/07/13 | 920 | 933 | 920 | 922 | +3 | +0.3% | 1,500 |
| 2022/07/12 | 920 | 920 | 916 | 919 | -5 | -0.5% | 1,700 |
| 2022/07/11 | 927 | 935 | 920 | 924 | -8 | -0.9% | 4,700 |
| 2022/07/08 | 965 | 967 | 926 | 932 | -33 | -3.4% | 5,700 |
| 2022/07/07 | 978 | 978 | 965 | 965 | -13 | -1.3% | 2,000 |
| 2022/07/06 | 980 | 980 | 976 | 978 | +2 | +0.2% | 1,100 |
| 2022/07/05 | 953 | 976 | 950 | 976 | +16 | +1.7% | 2,000 |
| 2022/07/04 | 970 | 970 | 930 | 960 | -20 | -2% | 2,000 |
| 2022/07/01 | 980 | 980 | 980 | 980 | -16 | -1.6% | 100 |
| 2022/06/30 | 989 | 1,000 | 981 | 996 | - | - | 600 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,005 | 1,005 | 983 | 999 | -6 | -0.6% | 1,100 |
| 2022/06/27 | 1,000 | 1,009 | 992 | 1,005 | +5 | +0.5% | 2,000 |
| 2022/06/24 | 989 | 1,000 | 984 | 1,000 | +11 | +1.1% | 2,800 |
| 2022/06/23 | 980 | 1,000 | 980 | 989 | -31 | -3% | 1,500 |
| 2022/06/22 | 987 | 1,027 | 951 | 1,020 | +7 | +0.7% | 7,800 |
| 2022/06/21 | 1,048 | 1,077 | 992 | 1,013 | -26 | -2.5% | 8,300 |
| 2022/06/20 | 1,040 | 1,048 | 1,013 | 1,039 | -1 | -0.1% | 7,300 |
| 2022/06/17 | 976 | 1,042 | 972 | 1,040 | +49 | +4.9% | 16,000 |
| 2022/06/16 | 990 | 1,005 | 972 | 991 | +1 | +0.1% | 7,200 |
| 2022/06/15 | 940 | 1,010 | 940 | 990 | +52 | +5.5% | 18,100 |
| 2022/06/14 | 920 | 945 | 917 | 938 | +3 | +0.3% | 1,800 |
| 2022/06/13 | 921 | 946 | 910 | 935 | -11 | -1.2% | 3,800 |
| 2022/06/10 | 918 | 946 | 916 | 946 | -1 | -0.1% | 1,800 |
| 2022/06/09 | 928 | 967 | 928 | 947 | +23 | +2.5% | 4,900 |
| 2022/06/08 | 905 | 924 | 898 | 924 | +24 | +2.7% | 4,500 |
| 2022/06/07 | 900 | 905 | 900 | 900 | -4 | -0.4% | 2,000 |
| 2022/06/06 | 911 | 911 | 900 | 904 | +8 | +0.9% | 5,100 |
| 2022/06/03 | 894 | 896 | 894 | 896 | ±0 | ±0% | 1,000 |
| 2022/06/02 | 896 | 896 | 896 | 896 | ±0 | ±0% | 300 |
| 2022/06/01 | 892 | 900 | 882 | 896 | +4 | +0.4% | 1,500 |
| 2022/05/31 | 890 | 899 | 889 | 892 | +5 | +0.6% | 1,400 |
| 2022/05/30 | 883 | 905 | 883 | 887 | -1 | -0.1% | 2,400 |
| 2022/05/27 | 887 | 888 | 880 | 888 | ±0 | ±0% | 1,800 |
| 2022/05/26 | 890 | 893 | 870 | 888 | ±0 | ±0% | 7,700 |
| 2022/05/25 | 890 | 903 | 888 | 888 | -7 | -0.8% | 1,400 |
| 2022/05/24 | 895 | 914 | 892 | 895 | ±0 | ±0% | 3,200 |
| 2022/05/23 | 895 | 895 | 895 | 895 | +5 | +0.6% | 100 |
| 2022/05/20 | 895 | 895 | 890 | 890 | -3 | -0.3% | 6,800 |
| 2022/05/19 | 888 | 899 | 887 | 893 | +3 | +0.3% | 4,400 |
| 2022/05/18 | 890 | 892 | 890 | 890 | +1 | +0.1% | 2,200 |
701～
750
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
