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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,114 | 1,117 | 1,114 | 1,114 | ±0 | ±0% | 1,400 |
| 2025/03/24 | 1,110 | 1,117 | 1,102 | 1,114 | -5 | -0.4% | 4,000 |
| 2025/03/21 | 1,111 | 1,120 | 1,111 | 1,119 | +8 | +0.7% | 2,700 |
| 2025/03/19 | 1,107 | 1,111 | 1,102 | 1,111 | -6 | -0.5% | 2,400 |
| 2025/03/18 | 1,117 | 1,121 | 1,104 | 1,117 | -9 | -0.8% | 2,400 |
| 2025/03/17 | 1,132 | 1,133 | 1,110 | 1,126 | +24 | +2.2% | 7,400 |
| 2025/03/14 | 1,102 | 1,116 | 1,102 | 1,102 | -12 | -1.1% | 1,500 |
| 2025/03/13 | 1,120 | 1,120 | 1,096 | 1,114 | +3 | +0.3% | 3,200 |
| 2025/03/12 | 1,100 | 1,111 | 1,090 | 1,111 | +15 | +1.4% | 2,400 |
| 2025/03/11 | 1,090 | 1,110 | 1,090 | 1,096 | -14 | -1.3% | 1,900 |
| 2025/03/10 | 1,100 | 1,120 | 1,081 | 1,110 | ±0 | ±0% | 6,700 |
| 2025/03/07 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 600 |
| 2025/03/06 | 1,107 | 1,110 | 1,093 | 1,110 | +3 | +0.3% | 1,800 |
| 2025/03/05 | 1,108 | 1,109 | 1,089 | 1,107 | -1 | -0.1% | 1,800 |
| 2025/03/04 | 1,111 | 1,111 | 1,087 | 1,108 | -3 | -0.3% | 500 |
| 2025/03/03 | 1,114 | 1,114 | 1,111 | 1,111 | -4 | -0.4% | 300 |
| 2025/02/28 | 1,129 | 1,129 | 1,115 | 1,115 | -24 | -2.1% | 6,800 |
| 2025/02/27 | 1,119 | 1,139 | 1,088 | 1,139 | -10 | -0.9% | 4,300 |
| 2025/02/26 | 1,081 | 1,149 | 1,060 | 1,149 | +68 | +6.3% | 19,200 |
| 2025/02/25 | 1,074 | 1,098 | 1,073 | 1,081 | -18 | -1.6% | 2,400 |
| 2025/02/21 | 1,099 | 1,104 | 1,081 | 1,099 | ±0 | ±0% | 1,200 |
| 2025/02/20 | 1,091 | 1,099 | 1,091 | 1,099 | +8 | +0.7% | 2,800 |
| 2025/02/19 | 1,074 | 1,094 | 1,071 | 1,091 | +10 | +0.9% | 2,500 |
| 2025/02/18 | 1,093 | 1,104 | 1,080 | 1,081 | -23 | -2.1% | 1,600 |
| 2025/02/17 | 1,108 | 1,112 | 1,091 | 1,104 | -16 | -1.4% | 2,500 |
| 2025/02/14 | 1,123 | 1,140 | 1,053 | 1,120 | +10 | +0.9% | 5,800 |
| 2025/02/13 | 1,099 | 1,114 | 1,091 | 1,110 | +11 | +1% | 2,200 |
| 2025/02/12 | 1,108 | 1,110 | 1,083 | 1,099 | +21 | +1.9% | 2,200 |
| 2025/02/10 | 1,087 | 1,114 | 1,064 | 1,078 | ±0 | ±0% | 5,700 |
| 2025/02/07 | 1,055 | 1,085 | 1,055 | 1,078 | +28 | +2.7% | 7,800 |
| 2025/02/06 | 1,041 | 1,067 | 1,041 | 1,050 | -21 | -2% | 3,300 |
| 2025/02/05 | 1,056 | 1,078 | 1,056 | 1,071 | -7 | -0.6% | 2,200 |
| 2025/02/04 | 1,055 | 1,079 | 1,051 | 1,078 | ±0 | ±0% | 2,500 |
| 2025/02/03 | 1,086 | 1,086 | 1,045 | 1,078 | +19 | +1.8% | 4,500 |
| 2025/01/31 | 1,079 | 1,079 | 1,047 | 1,059 | -27 | -2.5% | 2,800 |
| 2025/01/30 | 1,058 | 1,088 | 1,054 | 1,086 | +28 | +2.6% | 6,300 |
| 2025/01/29 | 1,037 | 1,061 | 1,037 | 1,058 | +18 | +1.7% | 1,700 |
| 2025/01/28 | 1,041 | 1,041 | 1,035 | 1,040 | -1 | -0.1% | 2,400 |
| 2025/01/27 | 1,056 | 1,076 | 1,039 | 1,041 | +2 | +0.2% | 21,300 |
| 2025/01/24 | 1,065 | 1,065 | 1,039 | 1,039 | - | - | 500 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,063 | 1,070 | 1,055 | 1,065 | +2 | +0.2% | 1,700 |
| 2025/01/21 | 1,051 | 1,063 | 1,051 | 1,063 | -14 | -1.3% | 700 |
| 2025/01/20 | 1,080 | 1,080 | 1,050 | 1,077 | -2 | -0.2% | 5,100 |
| 2025/01/17 | 1,086 | 1,086 | 1,068 | 1,079 | -8 | -0.7% | 700 |
| 2025/01/16 | 1,070 | 1,087 | 1,064 | 1,087 | +5 | +0.5% | 800 |
| 2025/01/15 | 1,068 | 1,082 | 1,063 | 1,082 | +14 | +1.3% | 700 |
| 2025/01/14 | 1,084 | 1,084 | 1,051 | 1,068 | -2 | -0.2% | 3,800 |
| 2025/01/10 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 100 |
| 2025/01/09 | 1,071 | 1,071 | 1,070 | 1,070 | -19 | -1.7% | 200 |
51～
100
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
