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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 1,062 | 1,079 | 1,062 | 1,079 | +17 | +1.6% | 400 |
| 2017/07/13 | 1,063 | 1,063 | 1,062 | 1,062 | ±0 | ±0% | 1,300 |
| 2017/07/12 | 1,081 | 1,081 | 1,051 | 1,062 | -13 | -1.2% | 2,400 |
| 2017/07/11 | 1,054 | 1,075 | 1,053 | 1,075 | +27 | +2.6% | 5,200 |
| 2017/07/10 | 1,048 | 1,056 | 1,028 | 1,048 | -9 | -0.9% | 5,000 |
| 2017/07/07 | 1,052 | 1,057 | 1,052 | 1,057 | +1 | +0.1% | 600 |
| 2017/07/06 | 1,056 | 1,056 | 1,056 | 1,056 | -3 | -0.3% | 2,000 |
| 2017/07/05 | 1,065 | 1,066 | 1,058 | 1,059 | -1 | -0.1% | 2,600 |
| 2017/07/04 | 1,059 | 1,060 | 1,059 | 1,060 | -4 | -0.4% | 700 |
| 2017/07/03 | 1,064 | 1,064 | 1,064 | 1,064 | - | - | 400 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/28 | 1,035 | 1,070 | 1,035 | 1,064 | -16 | -1.5% | 2,000 |
| 2017/06/27 | 1,064 | 1,080 | 1,064 | 1,080 | +10 | +0.9% | 1,300 |
| 2017/06/26 | 1,074 | 1,080 | 1,070 | 1,070 | -4 | -0.4% | 2,400 |
| 2017/06/23 | 1,092 | 1,092 | 1,073 | 1,074 | -17 | -1.6% | 1,700 |
| 2017/06/22 | 1,090 | 1,091 | 1,087 | 1,091 | +2 | +0.2% | 1,000 |
| 2017/06/21 | 1,071 | 1,090 | 1,055 | 1,089 | -12 | -1.1% | 2,100 |
| 2017/06/20 | 1,105 | 1,130 | 1,086 | 1,101 | -4 | -0.4% | 9,700 |
| 2017/06/19 | 1,067 | 1,105 | 1,061 | 1,105 | +39 | +3.7% | 6,700 |
| 2017/06/16 | 1,075 | 1,075 | 1,066 | 1,066 | +2 | +0.2% | 1,200 |
| 2017/06/15 | 1,060 | 1,064 | 1,057 | 1,064 | +4 | +0.4% | 1,500 |
| 2017/06/14 | 1,050 | 1,061 | 1,047 | 1,060 | +18 | +1.7% | 2,300 |
| 2017/06/13 | 1,063 | 1,063 | 1,042 | 1,042 | -9 | -0.9% | 1,100 |
| 2017/06/12 | 1,054 | 1,054 | 1,046 | 1,051 | +2 | +0.2% | 1,000 |
| 2017/06/09 | 1,050 | 1,050 | 1,045 | 1,049 | -1 | -0.1% | 1,700 |
| 2017/06/08 | 1,047 | 1,050 | 1,047 | 1,050 | -2 | -0.2% | 200 |
| 2017/06/07 | 1,040 | 1,054 | 1,040 | 1,052 | - | - | 900 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 1,069 | 1,069 | 1,050 | 1,052 | -3 | -0.3% | 1,400 |
| 2017/06/02 | 1,069 | 1,069 | 1,053 | 1,055 | +5 | +0.5% | 600 |
| 2017/06/01 | 1,050 | 1,055 | 1,050 | 1,050 | -9 | -0.8% | 1,300 |
| 2017/05/31 | 1,047 | 1,059 | 1,047 | 1,059 | +12 | +1.1% | 300 |
| 2017/05/30 | 1,046 | 1,050 | 1,046 | 1,047 | +1 | +0.1% | 1,400 |
| 2017/05/29 | 1,053 | 1,053 | 1,046 | 1,046 | -8 | -0.8% | 1,100 |
| 2017/05/26 | 1,067 | 1,070 | 1,054 | 1,054 | -13 | -1.2% | 2,000 |
| 2017/05/25 | 1,067 | 1,067 | 1,067 | 1,067 | ±0 | ±0% | 600 |
| 2017/05/24 | 1,070 | 1,071 | 1,061 | 1,067 | -12 | -1.1% | 5,300 |
| 2017/05/23 | 1,069 | 1,080 | 1,061 | 1,079 | +10 | +0.9% | 12,900 |
| 2017/05/22 | 1,055 | 1,074 | 1,052 | 1,069 | +20 | +1.9% | 5,200 |
| 2017/05/19 | 1,040 | 1,049 | 1,037 | 1,049 | ±0 | ±0% | 2,400 |
| 2017/05/18 | 1,031 | 1,050 | 1,031 | 1,049 | +5 | +0.5% | 3,500 |
| 2017/05/17 | 1,042 | 1,050 | 1,037 | 1,044 | +13 | +1.3% | 3,600 |
| 2017/05/16 | 1,030 | 1,031 | 1,030 | 1,031 | -7 | -0.7% | 300 |
| 2017/05/15 | 1,030 | 1,038 | 1,030 | 1,038 | +9 | +0.9% | 300 |
| 2017/05/12 | 1,038 | 1,038 | 1,022 | 1,029 | -5 | -0.5% | 900 |
| 2017/05/11 | 1,022 | 1,034 | 1,022 | 1,034 | +12 | +1.2% | 500 |
| 2017/05/10 | 1,026 | 1,028 | 1,020 | 1,022 | +1 | +0.1% | 1,900 |
| 2017/05/09 | 1,030 | 1,034 | 1,021 | 1,021 | -8 | -0.8% | 1,800 |
| 2017/05/08 | 1,025 | 1,029 | 1,020 | 1,029 | +11 | +1.1% | 700 |
1801～
1850
件表示中 / 3589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 | 107,700円 | -1.2% | -3.6% | 3.25% | 16.05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 |
| ＳＡＮＥＩ | 175,700円 | +3.5% | +3.4% | 3.41% | 5.75倍 | 0.59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 | 73,300円 | +1.4% | +118.5% | 3.41% | 4.95倍 | 0.25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 |
| オーイズミ | 33,800円 | +5.2% | -3.6% | 3.55% | 12.46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 |
| ナガオカ | 106,500円 | +17.8% | +1.2% | 3.29% | 6.21倍 | 1.06倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
市場注目の銘柄
チャート関連のコラム
