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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,025 | 1,025 | 1,000 | 1,020 | -20 | -1.9% | 1,900 |
| 2015/09/04 | 1,090 | 1,090 | 1,040 | 1,040 | -70 | -6.3% | 1,500 |
| 2015/09/03 | 1,060 | 1,120 | 1,060 | 1,110 | +50 | +4.7% | 2,000 |
| 2015/09/02 | 1,100 | 1,100 | 1,060 | 1,060 | +28 | +2.7% | 3,200 |
| 2015/09/01 | 1,030 | 1,050 | 1,025 | 1,032 | +7 | +0.7% | 5,800 |
| 2015/08/31 | 1,035 | 1,039 | 1,025 | 1,025 | -15 | -1.4% | 8,100 |
| 2015/08/28 | 1,009 | 1,040 | 1,009 | 1,040 | +12 | +1.2% | 15,200 |
| 2015/08/27 | 1,036 | 1,054 | 1,028 | 1,028 | -17 | -1.6% | 7,500 |
| 2015/08/26 | 1,020 | 1,045 | 1,020 | 1,045 | +25 | +2.5% | 2,400 |
| 2015/08/25 | 1,000 | 1,080 | 980 | 1,020 | -20 | -1.9% | 22,300 |
| 2015/08/24 | 1,068 | 1,070 | 1,023 | 1,040 | -62 | -5.6% | 14,800 |
| 2015/08/21 | 1,120 | 1,120 | 1,100 | 1,102 | -18 | -1.6% | 9,100 |
| 2015/08/20 | 1,116 | 1,121 | 1,116 | 1,120 | +5 | +0.4% | 3,100 |
| 2015/08/19 | 1,110 | 1,166 | 1,106 | 1,115 | -5 | -0.4% | 2,700 |
| 2015/08/18 | 1,120 | 1,120 | 1,111 | 1,120 | -5 | -0.4% | 3,300 |
| 2015/08/17 | 1,118 | 1,125 | 1,112 | 1,125 | +4 | +0.4% | 3,600 |
| 2015/08/14 | 1,130 | 1,140 | 1,110 | 1,121 | -24 | -2.1% | 4,500 |
| 2015/08/13 | 1,141 | 1,150 | 1,131 | 1,145 | -10 | -0.9% | 4,400 |
| 2015/08/12 | 1,155 | 1,155 | 1,155 | 1,155 | ±0 | ±0% | 1,100 |
| 2015/08/11 | 1,151 | 1,158 | 1,150 | 1,155 | -5 | -0.4% | 2,300 |
| 2015/08/10 | 1,161 | 1,176 | 1,157 | 1,160 | -15 | -1.3% | 5,200 |
| 2015/08/07 | 1,185 | 1,191 | 1,161 | 1,175 | -6 | -0.5% | 3,600 |
| 2015/08/06 | 1,200 | 1,212 | 1,180 | 1,181 | -18 | -1.5% | 5,800 |
| 2015/08/05 | 1,200 | 1,200 | 1,181 | 1,199 | -6 | -0.5% | 2,100 |
| 2015/08/04 | 1,193 | 1,224 | 1,181 | 1,205 | +20 | +1.7% | 5,000 |
| 2015/08/03 | 1,182 | 1,208 | 1,182 | 1,185 | +2 | +0.2% | 1,000 |
| 2015/07/31 | 1,198 | 1,198 | 1,180 | 1,183 | -22 | -1.8% | 2,500 |
| 2015/07/30 | 1,205 | 1,206 | 1,205 | 1,205 | ±0 | ±0% | 700 |
| 2015/07/29 | 1,201 | 1,210 | 1,201 | 1,205 | +10 | +0.8% | 1,900 |
| 2015/07/28 | 1,211 | 1,222 | 1,195 | 1,195 | -25 | -2% | 4,100 |
| 2015/07/27 | 1,241 | 1,241 | 1,212 | 1,220 | -25 | -2% | 5,300 |
| 2015/07/24 | 1,250 | 1,250 | 1,243 | 1,245 | -8 | -0.6% | 5,800 |
| 2015/07/23 | 1,260 | 1,270 | 1,253 | 1,253 | -13 | -1% | 2,600 |
| 2015/07/22 | 1,278 | 1,278 | 1,266 | 1,266 | -8 | -0.6% | 1,500 |
| 2015/07/21 | 1,270 | 1,283 | 1,261 | 1,274 | +4 | +0.3% | 3,500 |
| 2015/07/17 | 1,266 | 1,310 | 1,260 | 1,270 | +5 | +0.4% | 5,200 |
| 2015/07/16 | 1,256 | 1,271 | 1,255 | 1,265 | -2 | -0.2% | 5,100 |
| 2015/07/15 | 1,260 | 1,276 | 1,247 | 1,267 | +6 | +0.5% | 3,200 |
| 2015/07/14 | 1,225 | 1,266 | 1,225 | 1,261 | +45 | +3.7% | 2,800 |
| 2015/07/13 | 1,251 | 1,251 | 1,196 | 1,216 | -34 | -2.7% | 4,600 |
| 2015/07/10 | 1,280 | 1,284 | 1,250 | 1,250 | -20 | -1.6% | 5,300 |
| 2015/07/09 | 1,228 | 1,270 | 1,140 | 1,270 | -18 | -1.4% | 13,000 |
| 2015/07/08 | 1,313 | 1,313 | 1,283 | 1,288 | -25 | -1.9% | 8,600 |
| 2015/07/07 | 1,321 | 1,343 | 1,311 | 1,313 | -7 | -0.5% | 4,200 |
| 2015/07/06 | 1,343 | 1,355 | 1,313 | 1,320 | -35 | -2.6% | 5,600 |
| 2015/07/03 | 1,452 | 1,524 | 1,346 | 1,355 | -70 | -4.9% | 68,600 |
| 2015/07/02 | 1,320 | 1,490 | 1,308 | 1,425 | +128 | +9.9% | 43,800 |
| 2015/07/01 | 1,281 | 1,298 | 1,280 | 1,297 | +16 | +1.2% | 1,100 |
| 2015/06/30 | 1,280 | 1,281 | 1,272 | 1,281 | +1 | +0.1% | 3,200 |
| 2015/06/29 | 1,280 | 1,281 | 1,274 | 1,280 | -10 | -0.8% | 7,800 |
2251～
2300
件表示中 / 3586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 | 106,600円 | -1.2% | -3.6% | - | - | - |
|
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 | 175,300円 | +3.5% | +3.4% | 3.42% | 5.73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 |
| ナガオカ | 113,100円 | +17.8% | +1.2% | 3.09% | 6.59倍 | 1.13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 |
| オーイズミ | 34,800円 | +5.2% | -3.6% | 3.45% | 12.83倍 | 0.41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 |
| 水道機 | 175,000円 | +26.4% | +66.4% | 3.14% | 10.70倍 | 0.81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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
