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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,285 | 1,287 | 1,278 | 1,278 | ±0 | ±0% | 3,600 |
| 2015/05/27 | 1,285 | 1,287 | 1,278 | 1,278 | -7 | -0.5% | 4,500 |
| 2015/05/26 | 1,292 | 1,292 | 1,285 | 1,285 | -1 | -0.1% | 1,700 |
| 2015/05/25 | 1,268 | 1,294 | 1,267 | 1,286 | -42 | -3.2% | 21,100 |
| 2015/05/22 | 1,308 | 1,329 | 1,308 | 1,328 | +20 | +1.5% | 7,800 |
| 2015/05/21 | 1,308 | 1,308 | 1,301 | 1,308 | +7 | +0.5% | 3,300 |
| 2015/05/20 | 1,300 | 1,303 | 1,295 | 1,301 | +11 | +0.9% | 3,300 |
| 2015/05/19 | 1,309 | 1,324 | 1,290 | 1,290 | -14 | -1.1% | 8,100 |
| 2015/05/18 | 1,316 | 1,325 | 1,304 | 1,304 | -12 | -0.9% | 6,100 |
| 2015/05/15 | 1,354 | 1,370 | 1,308 | 1,316 | -62 | -4.5% | 11,900 |
| 2015/05/14 | 1,378 | 1,380 | 1,378 | 1,378 | +2 | +0.1% | 1,700 |
| 2015/05/13 | 1,390 | 1,390 | 1,370 | 1,376 | -14 | -1% | 3,600 |
| 2015/05/12 | 1,386 | 1,395 | 1,386 | 1,390 | +3 | +0.2% | 2,600 |
| 2015/05/11 | 1,389 | 1,400 | 1,382 | 1,387 | +7 | +0.5% | 2,300 |
| 2015/05/08 | 1,381 | 1,383 | 1,378 | 1,380 | -1 | -0.1% | 2,400 |
| 2015/05/07 | 1,381 | 1,393 | 1,380 | 1,381 | -7 | -0.5% | 5,500 |
| 2015/05/01 | 1,401 | 1,405 | 1,388 | 1,388 | -16 | -1.1% | 7,700 |
| 2015/04/30 | 1,430 | 1,430 | 1,404 | 1,404 | -31 | -2.2% | 6,200 |
| 2015/04/28 | 1,437 | 1,437 | 1,418 | 1,435 | -1 | -0.1% | 6,600 |
| 2015/04/27 | 1,430 | 1,438 | 1,429 | 1,436 | +7 | +0.5% | 3,900 |
| 2015/04/24 | 1,423 | 1,433 | 1,422 | 1,429 | +4 | +0.3% | 5,700 |
| 2015/04/23 | 1,430 | 1,433 | 1,425 | 1,425 | -5 | -0.3% | 3,400 |
| 2015/04/22 | 1,420 | 1,433 | 1,419 | 1,430 | +11 | +0.8% | 6,200 |
| 2015/04/21 | 1,428 | 1,434 | 1,419 | 1,419 | ±0 | ±0% | 7,500 |
| 2015/04/20 | 1,419 | 1,428 | 1,419 | 1,419 | ±0 | ±0% | 8,000 |
| 2015/04/17 | 1,412 | 1,428 | 1,411 | 1,419 | -6 | -0.4% | 4,200 |
| 2015/04/16 | 1,429 | 1,429 | 1,402 | 1,425 | +10 | +0.7% | 10,600 |
| 2015/04/15 | 1,437 | 1,437 | 1,415 | 1,415 | -5 | -0.4% | 8,400 |
| 2015/04/14 | 1,430 | 1,439 | 1,420 | 1,420 | -5 | -0.4% | 8,500 |
| 2015/04/13 | 1,420 | 1,432 | 1,420 | 1,425 | +8 | +0.6% | 5,600 |
| 2015/04/10 | 1,421 | 1,433 | 1,417 | 1,417 | -3 | -0.2% | 4,400 |
| 2015/04/09 | 1,432 | 1,457 | 1,420 | 1,420 | -34 | -2.3% | 6,000 |
| 2015/04/08 | 1,466 | 1,466 | 1,447 | 1,454 | +18 | +1.3% | 5,800 |
| 2015/04/07 | 1,435 | 1,465 | 1,420 | 1,436 | +10 | +0.7% | 10,100 |
| 2015/04/06 | 1,440 | 1,441 | 1,416 | 1,426 | -1 | -0.1% | 4,600 |
| 2015/04/03 | 1,420 | 1,449 | 1,416 | 1,427 | -4 | -0.3% | 9,800 |
| 2015/04/02 | 1,450 | 1,480 | 1,414 | 1,431 | -30 | -2.1% | 10,300 |
| 2015/04/01 | 1,450 | 1,478 | 1,414 | 1,461 | ±0 | ±0% | 9,300 |
| 2015/03/31 | 1,483 | 1,498 | 1,456 | 1,461 | -32 | -2.1% | 14,300 |
| 2015/03/30 | 1,503 | 1,544 | 1,485 | 1,493 | -12 | -0.8% | 9,500 |
| 2015/03/27 | 1,510 | 1,524 | 1,505 | 1,505 | -5 | -0.3% | 7,800 |
| 2015/03/26 | 1,515 | 1,544 | 1,510 | 1,510 | -7 | -0.5% | 8,500 |
| 2015/03/25 | 1,520 | 1,541 | 1,510 | 1,517 | -23 | -1.5% | 5,400 |
| 2015/03/24 | 1,551 | 1,552 | 1,530 | 1,540 | -11 | -0.7% | 4,500 |
| 2015/03/23 | 1,540 | 1,580 | 1,524 | 1,551 | +27 | +1.8% | 9,100 |
| 2015/03/20 | 1,511 | 1,535 | 1,511 | 1,524 | +13 | +0.9% | 8,100 |
| 2015/03/19 | 1,520 | 1,540 | 1,510 | 1,511 | -13 | -0.9% | 6,300 |
| 2015/03/18 | 1,550 | 1,550 | 1,515 | 1,524 | -26 | -1.7% | 8,200 |
| 2015/03/17 | 1,566 | 1,573 | 1,538 | 1,550 | +12 | +0.8% | 8,300 |
| 2015/03/16 | 1,600 | 1,600 | 1,520 | 1,538 | -64 | -4% | 17,800 |
2451～
2500
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 | 109,300円 | +1.7% | -4.6% | 3.20% | 9.15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 | 194,500円 | +15.5% | +16.3% | 2.83% | 9.25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 | 151,200円 | -37.8% | -49.2% | 2.65% | 8.26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 | 53,300円 | -2.7% | -2.9% | 1.50% | 5.13倍 | 0.60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 | 32,600円 | +12.4% | +775.0% | 3.68% | 10.94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
