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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,075 | 1,077 | 1,075 | 1,077 | +2 | +0.2% | 1,200 |
| 2024/10/22 | 1,074 | 1,075 | 1,074 | 1,075 | -29 | -2.6% | 200 |
| 2024/10/21 | 1,130 | 1,139 | 1,099 | 1,104 | -26 | -2.3% | 17,400 |
| 2024/10/18 | 1,131 | 1,138 | 1,120 | 1,130 | -1 | -0.1% | 2,300 |
| 2024/10/17 | 1,097 | 1,136 | 1,072 | 1,131 | +39 | +3.6% | 5,300 |
| 2024/10/16 | 1,070 | 1,092 | 1,070 | 1,092 | +22 | +2.1% | 500 |
| 2024/10/15 | 1,069 | 1,070 | 1,057 | 1,070 | +11 | +1% | 600 |
| 2024/10/11 | 1,059 | 1,059 | 1,059 | 1,059 | -18 | -1.7% | 100 |
| 2024/10/10 | 1,057 | 1,077 | 1,057 | 1,077 | +18 | +1.7% | 400 |
| 2024/10/09 | 1,086 | 1,086 | 1,059 | 1,059 | -18 | -1.7% | 200 |
| 2024/10/08 | 1,070 | 1,077 | 1,060 | 1,077 | +9 | +0.8% | 400 |
| 2024/10/07 | 1,070 | 1,083 | 1,066 | 1,068 | +1 | +0.1% | 500 |
| 2024/10/04 | 1,041 | 1,068 | 1,041 | 1,067 | +12 | +1.1% | 500 |
| 2024/10/03 | 1,048 | 1,055 | 1,034 | 1,055 | +8 | +0.8% | 400 |
| 2024/10/02 | 1,072 | 1,077 | 1,047 | 1,047 | - | - | 800 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 1,070 | 1,070 | 1,040 | 1,068 | -6 | -0.6% | 800 |
| 2024/09/27 | 1,066 | 1,084 | 1,046 | 1,074 | +8 | +0.8% | 4,200 |
| 2024/09/26 | 1,056 | 1,066 | 1,054 | 1,066 | +15 | +1.4% | 1,800 |
| 2024/09/25 | 1,036 | 1,066 | 1,025 | 1,051 | +4 | +0.4% | 1,800 |
| 2024/09/24 | 1,077 | 1,079 | 1,044 | 1,047 | -27 | -2.5% | 8,700 |
| 2024/09/20 | 1,077 | 1,083 | 1,056 | 1,074 | -15 | -1.4% | 5,400 |
| 2024/09/19 | 1,079 | 1,089 | 1,078 | 1,089 | +9 | +0.8% | 800 |
| 2024/09/18 | 1,082 | 1,082 | 1,073 | 1,080 | ±0 | ±0% | 1,700 |
| 2024/09/17 | 1,077 | 1,081 | 1,077 | 1,080 | +3 | +0.3% | 700 |
| 2024/09/13 | 1,065 | 1,077 | 1,063 | 1,077 | +8 | +0.7% | 1,500 |
| 2024/09/12 | 1,055 | 1,073 | 1,055 | 1,069 | +4 | +0.4% | 3,700 |
| 2024/09/11 | 1,062 | 1,077 | 1,060 | 1,065 | -25 | -2.3% | 1,700 |
| 2024/09/10 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 200 |
| 2024/09/09 | 1,082 | 1,100 | 1,078 | 1,090 | +3 | +0.3% | 2,100 |
| 2024/09/06 | 1,092 | 1,092 | 1,080 | 1,087 | - | - | 800 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 1,092 | 1,139 | 1,054 | 1,092 | -11 | -1% | 5,300 |
| 2024/09/03 | 1,082 | 1,128 | 1,082 | 1,103 | +21 | +1.9% | 2,200 |
| 2024/09/02 | 1,080 | 1,082 | 1,065 | 1,082 | +5 | +0.5% | 1,600 |
| 2024/08/30 | 1,077 | 1,077 | 1,058 | 1,077 | ±0 | ±0% | 2,300 |
| 2024/08/29 | 1,050 | 1,080 | 1,050 | 1,077 | +5 | +0.5% | 1,700 |
| 2024/08/28 | 1,087 | 1,087 | 1,072 | 1,072 | -15 | -1.4% | 700 |
| 2024/08/27 | 1,071 | 1,095 | 1,070 | 1,087 | ±0 | ±0% | 1,200 |
| 2024/08/26 | 1,089 | 1,089 | 1,071 | 1,087 | -1 | -0.1% | 2,500 |
| 2024/08/23 | 1,091 | 1,101 | 1,076 | 1,088 | +1 | +0.1% | 1,700 |
| 2024/08/22 | 1,110 | 1,110 | 1,087 | 1,087 | +3 | +0.3% | 300 |
| 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 |
151～
200
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
