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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 1,170 | 1,189 | 1,170 | 1,170 | -20 | -1.7% | 800 |
| 2018/01/22 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 2,400 |
| 2018/01/19 | 1,180 | 1,190 | 1,170 | 1,190 | -14 | -1.2% | 600 |
| 2018/01/18 | 1,229 | 1,229 | 1,200 | 1,204 | -2 | -0.2% | 2,200 |
| 2018/01/17 | 1,200 | 1,207 | 1,200 | 1,206 | +6 | +0.5% | 1,200 |
| 2018/01/16 | 1,202 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 2,700 |
| 2018/01/15 | 1,239 | 1,239 | 1,200 | 1,200 | - | - | 1,600 |
| 2018/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/11 | 1,241 | 1,241 | 1,239 | 1,239 | -2 | -0.2% | 300 |
| 2018/01/10 | 1,249 | 1,249 | 1,215 | 1,241 | ±0 | ±0% | 800 |
| 2018/01/09 | 1,245 | 1,245 | 1,241 | 1,241 | -8 | -0.6% | 400 |
| 2018/01/05 | 1,257 | 1,257 | 1,231 | 1,249 | -17 | -1.3% | 1,000 |
| 2018/01/04 | 1,275 | 1,275 | 1,230 | 1,266 | -9 | -0.7% | 2,300 |
| 2017/12/29 | 1,217 | 1,275 | 1,200 | 1,275 | +39 | +3.2% | 6,900 |
| 2017/12/28 | 1,260 | 1,260 | 1,230 | 1,236 | -27 | -2.1% | 300 |
| 2017/12/27 | 1,192 | 1,309 | 1,188 | 1,263 | +56 | +4.6% | 13,000 |
| 2017/12/26 | 1,175 | 1,234 | 1,175 | 1,207 | +32 | +2.7% | 15,200 |
| 2017/12/25 | 1,163 | 1,175 | 1,162 | 1,175 | ±0 | ±0% | 1,700 |
| 2017/12/22 | 1,165 | 1,175 | 1,165 | 1,175 | +10 | +0.9% | 700 |
| 2017/12/21 | 1,182 | 1,182 | 1,165 | 1,165 | -17 | -1.4% | 2,800 |
| 2017/12/20 | 1,194 | 1,194 | 1,180 | 1,182 | -18 | -1.5% | 3,500 |
| 2017/12/19 | 1,211 | 1,211 | 1,182 | 1,200 | -15 | -1.2% | 3,400 |
| 2017/12/18 | 1,193 | 1,219 | 1,193 | 1,215 | +7 | +0.6% | 2,100 |
| 2017/12/15 | 1,197 | 1,212 | 1,189 | 1,208 | -15 | -1.2% | 1,200 |
| 2017/12/14 | 1,216 | 1,223 | 1,165 | 1,223 | ±0 | ±0% | 3,800 |
| 2017/12/13 | 1,225 | 1,225 | 1,195 | 1,223 | +13 | +1.1% | 5,700 |
| 2017/12/12 | 1,199 | 1,230 | 1,199 | 1,210 | +21 | +1.8% | 5,700 |
| 2017/12/11 | 1,179 | 1,192 | 1,171 | 1,189 | +13 | +1.1% | 2,500 |
| 2017/12/08 | 1,194 | 1,194 | 1,174 | 1,176 | -5 | -0.4% | 1,800 |
| 2017/12/07 | 1,197 | 1,197 | 1,167 | 1,181 | -18 | -1.5% | 3,900 |
| 2017/12/06 | 1,218 | 1,218 | 1,165 | 1,199 | -19 | -1.6% | 3,400 |
| 2017/12/05 | 1,235 | 1,235 | 1,196 | 1,218 | -22 | -1.8% | 2,500 |
| 2017/12/04 | 1,249 | 1,249 | 1,222 | 1,240 | +11 | +0.9% | 2,900 |
| 2017/12/01 | 1,223 | 1,232 | 1,220 | 1,229 | +5 | +0.4% | 3,200 |
| 2017/11/30 | 1,278 | 1,279 | 1,220 | 1,224 | -36 | -2.9% | 8,300 |
| 2017/11/29 | 1,253 | 1,264 | 1,249 | 1,260 | +15 | +1.2% | 9,300 |
| 2017/11/28 | 1,220 | 1,250 | 1,215 | 1,245 | +34 | +2.8% | 16,000 |
| 2017/11/27 | 1,190 | 1,218 | 1,190 | 1,211 | +58 | +5% | 17,600 |
| 2017/11/24 | 1,147 | 1,155 | 1,143 | 1,153 | +22 | +1.9% | 10,200 |
| 2017/11/22 | 1,109 | 1,139 | 1,100 | 1,131 | +38 | +3.5% | 20,000 |
| 2017/11/21 | 1,097 | 1,099 | 1,085 | 1,093 | +3 | +0.3% | 4,300 |
| 2017/11/20 | 1,078 | 1,090 | 1,078 | 1,090 | +12 | +1.1% | 1,800 |
| 2017/11/17 | 1,086 | 1,109 | 1,078 | 1,078 | -32 | -2.9% | 5,900 |
| 2017/11/16 | 1,084 | 1,117 | 1,081 | 1,110 | +4 | +0.4% | 4,700 |
| 2017/11/15 | 1,130 | 1,145 | 1,106 | 1,106 | -54 | -4.7% | 31,000 |
| 2017/11/14 | 1,149 | 1,168 | 1,125 | 1,160 | +31 | +2.7% | 9,100 |
| 2017/11/13 | 1,122 | 1,134 | 1,108 | 1,129 | +7 | +0.6% | 2,900 |
| 2017/11/10 | 1,126 | 1,126 | 1,106 | 1,122 | -3 | -0.3% | 1,900 |
| 2017/11/09 | 1,129 | 1,135 | 1,116 | 1,125 | +14 | +1.3% | 4,900 |
| 2017/11/08 | 1,099 | 1,111 | 1,099 | 1,111 | +3 | +0.3% | 5,200 |
1801～
1850
件表示中 / 3716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 | 109,300円 | +1.7% | -4.6% | 3.20% | 9.16倍 | 0.46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 | 194,200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 | 53,800円 | -2.7% | -2.9% | 1.49% | 5.18倍 | 0.61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 |
| キクカワ | - | -18.7% | -80.7% | - | - | - |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
市場注目の銘柄
チャート関連のコラム
