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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,045 | 1,045 | 1,036 | 1,043 | -7 | -0.7% | 600 |
| 2017/03/31 | 1,042 | 1,050 | 1,042 | 1,050 | ±0 | ±0% | 500 |
| 2017/03/30 | 1,061 | 1,061 | 1,050 | 1,050 | +7 | +0.7% | 3,700 |
| 2017/03/29 | 1,042 | 1,043 | 1,042 | 1,043 | +2 | +0.2% | 200 |
| 2017/03/28 | 1,044 | 1,044 | 1,041 | 1,041 | ±0 | ±0% | 1,800 |
| 2017/03/27 | 1,037 | 1,053 | 1,037 | 1,041 | +4 | +0.4% | 2,400 |
| 2017/03/24 | 1,037 | 1,037 | 1,037 | 1,037 | -3 | -0.3% | 100 |
| 2017/03/23 | 1,027 | 1,041 | 1,027 | 1,040 | -7 | -0.7% | 1,200 |
| 2017/03/22 | 1,066 | 1,066 | 1,025 | 1,047 | -17 | -1.6% | 7,800 |
| 2017/03/21 | 1,054 | 1,064 | 1,054 | 1,064 | +10 | +0.9% | 4,900 |
| 2017/03/17 | 1,045 | 1,054 | 1,045 | 1,054 | - | - | 1,000 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 1,051 | 1,051 | 1,047 | 1,047 | -6 | -0.6% | 400 |
| 2017/03/14 | 1,044 | 1,053 | 1,044 | 1,053 | -5 | -0.5% | 1,300 |
| 2017/03/13 | 1,034 | 1,058 | 1,022 | 1,058 | +23 | +2.2% | 11,200 |
| 2017/03/10 | 1,036 | 1,037 | 1,035 | 1,035 | -3 | -0.3% | 800 |
| 2017/03/09 | 1,033 | 1,039 | 1,033 | 1,038 | -7 | -0.7% | 1,200 |
| 2017/03/08 | 1,048 | 1,048 | 1,040 | 1,045 | ±0 | ±0% | 1,300 |
| 2017/03/07 | 1,050 | 1,050 | 1,045 | 1,045 | +1 | +0.1% | 700 |
| 2017/03/06 | 1,045 | 1,045 | 1,043 | 1,044 | -1 | -0.1% | 1,200 |
| 2017/03/03 | 1,049 | 1,051 | 1,045 | 1,045 | -7 | -0.7% | 1,100 |
| 2017/03/02 | 1,042 | 1,054 | 1,042 | 1,052 | +10 | +1% | 1,400 |
| 2017/03/01 | 1,055 | 1,055 | 1,042 | 1,042 | -23 | -2.2% | 2,700 |
| 2017/02/28 | 1,028 | 1,066 | 1,025 | 1,065 | +37 | +3.6% | 14,000 |
| 2017/02/27 | 1,055 | 1,056 | 1,025 | 1,028 | -27 | -2.6% | 4,000 |
| 2017/02/24 | 1,055 | 1,056 | 1,043 | 1,055 | +9 | +0.9% | 5,500 |
| 2017/02/23 | 1,049 | 1,049 | 1,037 | 1,046 | -13 | -1.2% | 5,700 |
| 2017/02/22 | 1,067 | 1,067 | 1,031 | 1,059 | -8 | -0.7% | 10,600 |
| 2017/02/21 | 1,077 | 1,078 | 1,063 | 1,067 | +2 | +0.2% | 7,700 |
| 2017/02/20 | 1,080 | 1,081 | 1,032 | 1,065 | -68 | -6% | 37,400 |
| 2017/02/17 | 1,060 | 1,180 | 1,047 | 1,133 | +77 | +7.3% | 65,700 |
| 2017/02/16 | 1,045 | 1,056 | 1,033 | 1,056 | +16 | +1.5% | 13,500 |
| 2017/02/15 | 1,010 | 1,040 | 1,000 | 1,040 | +30 | +3% | 10,600 |
| 2017/02/14 | 1,002 | 1,010 | 997 | 1,010 | ±0 | ±0% | 1,300 |
| 2017/02/13 | 1,009 | 1,010 | 1,008 | 1,010 | +11 | +1.1% | 1,900 |
| 2017/02/10 | 993 | 999 | 993 | 999 | -8 | -0.8% | 600 |
| 2017/02/09 | 995 | 1,007 | 995 | 1,007 | +16 | +1.6% | 200 |
| 2017/02/08 | 970 | 991 | 970 | 991 | -9 | -0.9% | 1,300 |
| 2017/02/07 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,300 |
| 2017/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/02 | 1,031 | 1,035 | 1,029 | 1,029 | -1 | -0.1% | 5,200 |
| 2017/02/01 | 1,014 | 1,030 | 1,013 | 1,030 | +3 | +0.3% | 4,400 |
| 2017/01/31 | 994 | 1,030 | 994 | 1,027 | +40 | +4.1% | 8,800 |
| 2017/01/30 | 985 | 996 | 985 | 987 | +2 | +0.2% | 3,400 |
| 2017/01/27 | 981 | 995 | 981 | 985 | +1 | +0.1% | 1,400 |
| 2017/01/26 | 985 | 986 | 984 | 984 | -6 | -0.6% | 1,600 |
| 2017/01/25 | 991 | 991 | 990 | 990 | +1 | +0.1% | 500 |
| 2017/01/24 | 979 | 989 | 978 | 989 | +9 | +0.9% | 900 |
| 2017/01/23 | 990 | 990 | 979 | 980 | -9 | -0.9% | 5,000 |
2051～
2100
件表示中 / 3768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 | 120,500円 | +1.7% | -4.6% | 2.90% | 10.09倍 | 0.48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 | 203,000円 | +5.4% | +19.4% | 3.15% | 6.41倍 | 0.65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 |
| 昭和真空 | 139,400円 | +12.0% | +0.4% | 5.02% | 15.10倍 | 0.74倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| サノヤスＨＤ | 26,200円 | +8.0% | -25.4% | 1.91% | 12.42倍 | 0.86倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| タカトリ | 154,500円 | -54.0% | -67.4% | 2.59% | 14.06倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
