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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 966 | 972 | 966 | 971 | +2 | +0.2% | 1,900 |
| 2023/12/15 | 966 | 970 | 966 | 969 | +3 | +0.3% | 4,400 |
| 2023/12/14 | 964 | 969 | 964 | 966 | -2 | -0.2% | 6,200 |
| 2023/12/13 | 967 | 968 | 966 | 968 | +3 | +0.3% | 3,500 |
| 2023/12/12 | 964 | 968 | 964 | 965 | -3 | -0.3% | 4,900 |
| 2023/12/11 | 973 | 973 | 963 | 968 | +3 | +0.3% | 9,600 |
| 2023/12/08 | 970 | 970 | 964 | 965 | -5 | -0.5% | 3,900 |
| 2023/12/07 | 966 | 970 | 965 | 970 | +2 | +0.2% | 2,900 |
| 2023/12/06 | 965 | 969 | 965 | 968 | -1 | -0.1% | 4,800 |
| 2023/12/05 | 970 | 970 | 966 | 969 | +2 | +0.2% | 1,300 |
| 2023/12/04 | 977 | 977 | 967 | 967 | -3 | -0.3% | 3,800 |
| 2023/12/01 | 967 | 975 | 967 | 970 | +2 | +0.2% | 2,400 |
| 2023/11/30 | 967 | 970 | 965 | 968 | ±0 | ±0% | 2,800 |
| 2023/11/29 | 966 | 968 | 962 | 968 | +5 | +0.5% | 3,600 |
| 2023/11/28 | 963 | 965 | 961 | 963 | +1 | +0.1% | 2,000 |
| 2023/11/27 | 962 | 965 | 962 | 962 | ±0 | ±0% | 2,500 |
| 2023/11/24 | 967 | 967 | 962 | 962 | -2 | -0.2% | 6,900 |
| 2023/11/22 | 964 | 972 | 964 | 964 | -3 | -0.3% | 5,400 |
| 2023/11/21 | 964 | 968 | 964 | 967 | +4 | +0.4% | 3,100 |
| 2023/11/20 | 964 | 967 | 963 | 963 | -1 | -0.1% | 14,900 |
| 2023/11/17 | 965 | 968 | 963 | 964 | +1 | +0.1% | 5,700 |
| 2023/11/16 | 963 | 970 | 963 | 963 | ±0 | ±0% | 13,700 |
| 2023/11/15 | 973 | 973 | 963 | 963 | -1 | -0.1% | 1,900 |
| 2023/11/14 | 965 | 972 | 963 | 964 | -1 | -0.1% | 4,000 |
| 2023/11/13 | 968 | 968 | 963 | 965 | -5 | -0.5% | 3,900 |
| 2023/11/10 | 973 | 974 | 969 | 970 | -5 | -0.5% | 2,600 |
| 2023/11/09 | 975 | 975 | 973 | 975 | +1 | +0.1% | 1,100 |
| 2023/11/08 | 968 | 974 | 967 | 974 | +6 | +0.6% | 900 |
| 2023/11/07 | 975 | 975 | 966 | 968 | -7 | -0.7% | 800 |
| 2023/11/06 | 975 | 975 | 967 | 975 | +5 | +0.5% | 1,600 |
| 2023/11/02 | 969 | 972 | 965 | 970 | +1 | +0.1% | 500 |
| 2023/11/01 | 965 | 973 | 965 | 969 | +6 | +0.6% | 800 |
| 2023/10/31 | 975 | 975 | 963 | 963 | ±0 | ±0% | 3,500 |
| 2023/10/30 | 965 | 968 | 963 | 963 | -2 | -0.2% | 700 |
| 2023/10/27 | 963 | 973 | 963 | 965 | +2 | +0.2% | 500 |
| 2023/10/26 | 968 | 968 | 963 | 963 | -5 | -0.5% | 3,200 |
| 2023/10/25 | 968 | 970 | 967 | 968 | ±0 | ±0% | 3,000 |
| 2023/10/24 | 972 | 972 | 965 | 968 | -4 | -0.4% | 9,300 |
| 2023/10/23 | 970 | 975 | 970 | 972 | +2 | +0.2% | 2,300 |
| 2023/10/20 | 970 | 980 | 970 | 970 | ±0 | ±0% | 7,100 |
| 2023/10/19 | 974 | 974 | 970 | 970 | -4 | -0.4% | 1,500 |
| 2023/10/18 | 974 | 976 | 974 | 974 | -2 | -0.2% | 4,200 |
| 2023/10/17 | 978 | 978 | 975 | 976 | -2 | -0.2% | 2,500 |
| 2023/10/16 | 976 | 980 | 973 | 978 | +2 | +0.2% | 4,800 |
| 2023/10/13 | 973 | 979 | 972 | 976 | +4 | +0.4% | 1,200 |
| 2023/10/12 | 973 | 976 | 971 | 972 | -1 | -0.1% | 2,100 |
| 2023/10/11 | 975 | 975 | 972 | 973 | -3 | -0.3% | 1,500 |
| 2023/10/10 | 970 | 981 | 968 | 976 | +4 | +0.4% | 2,800 |
| 2023/10/06 | 969 | 1,003 | 969 | 972 | -1 | -0.1% | 6,200 |
| 2023/10/05 | 966 | 980 | 965 | 973 | +7 | +0.7% | 2,600 |
101～
150
件表示中 / 3458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 | 118,400円 | -1.2% | -3.6% | 2.96% | 8.82倍 | 0.51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 | 398,500円 | +3.5% | +3.4% | 2.76% | 6.52倍 | 0.69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 |
| 大同工 | 81,500円 | +1.4% | +195.6% | 3.07% | 5.27倍 | 0.27倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| 岡野バル | 471,500円 | -2.2% | -39.9% | 0.42% | 20.81倍 | 0.75倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| ＮＣＨＤ | 174,500円 | +10.7% | -12.5% | 3.72% | 13.84倍 | 0.94倍 |
|
旧日本コンベヤ。長距離、大容量コンベヤーが得意。立体駐車場事業も。大株主に英ファンド |
市場注目の銘柄
チャート関連のコラム
