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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/10 | 1,224 | 1,229 | 1,184 | 1,184 | -40 | -3.3% | 1,200 |
| 2024/06/07 | 1,224 | 1,229 | 1,211 | 1,224 | ±0 | ±0% | 1,100 |
| 2024/06/06 | 1,197 | 1,224 | 1,171 | 1,224 | +24 | +2% | 6,500 |
| 2024/06/05 | 1,233 | 1,239 | 1,200 | 1,200 | -33 | -2.7% | 5,400 |
| 2024/06/04 | 1,231 | 1,244 | 1,220 | 1,233 | -17 | -1.4% | 1,200 |
| 2024/06/03 | 1,261 | 1,261 | 1,231 | 1,250 | -10 | -0.8% | 4,600 |
| 2024/05/31 | 1,268 | 1,268 | 1,241 | 1,260 | -9 | -0.7% | 4,600 |
| 2024/05/30 | 1,267 | 1,277 | 1,253 | 1,269 | +2 | +0.2% | 2,800 |
201～
250
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
