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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,108 | 1,108 | 1,084 | 1,084 | -10 | -0.9% | 200 |
| 2024/08/20 | 1,093 | 1,110 | 1,076 | 1,094 | +1 | +0.1% | 4,600 |
| 2024/08/19 | 1,073 | 1,098 | 1,073 | 1,093 | +21 | +2% | 1,900 |
| 2024/08/16 | 1,063 | 1,090 | 1,056 | 1,072 | +22 | +2.1% | 5,200 |
| 2024/08/15 | 1,037 | 1,061 | 1,037 | 1,050 | +13 | +1.3% | 3,400 |
| 2024/08/14 | 1,035 | 1,040 | 1,033 | 1,037 | +1 | +0.1% | 1,400 |
| 2024/08/13 | 1,044 | 1,044 | 1,035 | 1,036 | -8 | -0.8% | 2,300 |
| 2024/08/09 | 1,023 | 1,048 | 1,023 | 1,044 | +24 | +2.4% | 3,200 |
| 2024/08/08 | 1,037 | 1,038 | 1,020 | 1,020 | -18 | -1.7% | 2,900 |
| 2024/08/07 | 1,000 | 1,044 | 985 | 1,038 | +20 | +2% | 6,100 |
| 2024/08/06 | 988 | 1,050 | 988 | 1,018 | +30 | +3% | 11,300 |
| 2024/08/05 | 1,066 | 1,100 | 988 | 988 | -187 | -15.9% | 23,700 |
| 2024/08/02 | 1,146 | 1,182 | 1,143 | 1,175 | -12 | -1% | 1,800 |
| 2024/08/01 | 1,188 | 1,198 | 1,154 | 1,187 | -19 | -1.6% | 2,800 |
| 2024/07/31 | 1,205 | 1,206 | 1,205 | 1,206 | -3 | -0.2% | 200 |
| 2024/07/30 | 1,200 | 1,214 | 1,179 | 1,209 | +9 | +0.8% | 3,400 |
| 2024/07/29 | 1,193 | 1,212 | 1,193 | 1,200 | +7 | +0.6% | 6,200 |
| 2024/07/26 | 1,163 | 1,195 | 1,163 | 1,193 | +32 | +2.8% | 1,700 |
| 2024/07/25 | 1,169 | 1,177 | 1,135 | 1,161 | -27 | -2.3% | 17,800 |
| 2024/07/24 | 1,194 | 1,194 | 1,164 | 1,188 | -7 | -0.6% | 2,700 |
| 2024/07/23 | 1,192 | 1,195 | 1,190 | 1,195 | ±0 | ±0% | 800 |
| 2024/07/22 | 1,195 | 1,199 | 1,172 | 1,195 | ±0 | ±0% | 4,800 |
| 2024/07/19 | 1,171 | 1,196 | 1,171 | 1,195 | -3 | -0.3% | 1,800 |
| 2024/07/18 | 1,187 | 1,199 | 1,163 | 1,198 | +9 | +0.8% | 1,700 |
| 2024/07/17 | 1,165 | 1,199 | 1,165 | 1,189 | +24 | +2.1% | 4,200 |
| 2024/07/16 | 1,158 | 1,199 | 1,158 | 1,165 | +11 | +1% | 2,800 |
| 2024/07/12 | 1,148 | 1,172 | 1,148 | 1,154 | -18 | -1.5% | 3,300 |
| 2024/07/11 | 1,172 | 1,172 | 1,172 | 1,172 | -2 | -0.2% | 200 |
| 2024/07/10 | 1,142 | 1,176 | 1,142 | 1,174 | +9 | +0.8% | 1,400 |
| 2024/07/09 | 1,160 | 1,200 | 1,145 | 1,165 | -13 | -1.1% | 10,600 |
| 2024/07/08 | 1,183 | 1,198 | 1,178 | 1,178 | -5 | -0.4% | 500 |
| 2024/07/05 | 1,194 | 1,203 | 1,178 | 1,183 | ±0 | ±0% | 6,000 |
| 2024/07/04 | 1,175 | 1,185 | 1,161 | 1,183 | -2 | -0.2% | 8,700 |
| 2024/07/03 | 1,195 | 1,200 | 1,180 | 1,185 | -11 | -0.9% | 1,700 |
| 2024/07/02 | 1,198 | 1,223 | 1,189 | 1,196 | -4 | -0.3% | 1,700 |
| 2024/07/01 | 1,205 | 1,220 | 1,178 | 1,200 | +8 | +0.7% | 8,500 |
| 2024/06/28 | 1,175 | 1,204 | 1,175 | 1,192 | -8 | -0.7% | 7,300 |
| 2024/06/27 | 1,186 | 1,203 | 1,186 | 1,200 | -16 | -1.3% | 1,800 |
| 2024/06/26 | 1,200 | 1,216 | 1,199 | 1,216 | +17 | +1.4% | 2,500 |
| 2024/06/25 | 1,210 | 1,215 | 1,193 | 1,199 | +9 | +0.8% | 2,300 |
| 2024/06/24 | 1,232 | 1,235 | 1,182 | 1,190 | -42 | -3.4% | 10,200 |
| 2024/06/21 | 1,222 | 1,232 | 1,222 | 1,232 | +10 | +0.8% | 3,000 |
| 2024/06/20 | 1,208 | 1,230 | 1,208 | 1,222 | +14 | +1.2% | 4,700 |
| 2024/06/19 | 1,185 | 1,208 | 1,185 | 1,208 | -4 | -0.3% | 6,000 |
| 2024/06/18 | 1,199 | 1,212 | 1,190 | 1,212 | +13 | +1.1% | 1,600 |
| 2024/06/17 | 1,225 | 1,226 | 1,165 | 1,199 | -30 | -2.4% | 4,900 |
| 2024/06/14 | 1,207 | 1,229 | 1,207 | 1,229 | +23 | +1.9% | 700 |
| 2024/06/13 | 1,216 | 1,229 | 1,206 | 1,206 | +4 | +0.3% | 2,100 |
| 2024/06/12 | 1,230 | 1,230 | 1,202 | 1,202 | -29 | -2.4% | 800 |
| 2024/06/11 | 1,191 | 1,231 | 1,191 | 1,231 | +47 | +4% | 1,700 |
151～
200
件表示中 / 3673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 | 99,900円 | +1.7% | -4.6% | 3.50% | 8.37倍 | 0.42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 |
| ナガオカ | 101,700円 | +17.8% | +1.2% | 3.44% | 5.92倍 | 1.01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 |
| 石川製 | 111,700円 | +17.7% | +133.2% | 0.90% | 19.26倍 | 1.36倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| テセック | 118,200円 | -33.9% | -63.5% | 5.92% | 12.45倍 | 0.46倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| キクカワ | 557,000円 | +0.3% | +6.6% | - | - | - |
|
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
