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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,278 | 1,289 | 1,242 | 1,267 | -11 | -0.9% | 12,900 |
| 2024/05/28 | 1,254 | 1,278 | 1,244 | 1,278 | +16 | +1.3% | 4,800 |
| 2024/05/27 | 1,264 | 1,275 | 1,249 | 1,262 | -2 | -0.2% | 5,500 |
| 2024/05/24 | 1,219 | 1,280 | 1,175 | 1,264 | +49 | +4% | 13,400 |
| 2024/05/23 | 1,210 | 1,228 | 1,210 | 1,215 | +14 | +1.2% | 7,000 |
| 2024/05/22 | 1,196 | 1,207 | 1,190 | 1,201 | +11 | +0.9% | 11,000 |
| 2024/05/21 | 1,188 | 1,198 | 1,187 | 1,190 | +6 | +0.5% | 7,800 |
| 2024/05/20 | 1,187 | 1,196 | 1,182 | 1,184 | +2 | +0.2% | 18,300 |
| 2024/05/17 | 1,146 | 1,182 | 1,138 | 1,182 | +35 | +3.1% | 3,200 |
| 2024/05/16 | 1,170 | 1,170 | 1,142 | 1,147 | -37 | -3.1% | 3,800 |
| 2024/05/15 | 1,165 | 1,200 | 1,135 | 1,184 | -1 | -0.1% | 12,900 |
| 2024/05/14 | 1,118 | 1,185 | 1,118 | 1,185 | +58 | +5.1% | 10,800 |
| 2024/05/13 | 1,132 | 1,159 | 1,123 | 1,127 | -23 | -2% | 5,500 |
| 2024/05/10 | 1,191 | 1,200 | 1,150 | 1,150 | -45 | -3.8% | 10,600 |
| 2024/05/09 | 1,202 | 1,202 | 1,182 | 1,195 | -10 | -0.8% | 4,200 |
| 2024/05/08 | 1,215 | 1,218 | 1,202 | 1,205 | -4 | -0.3% | 2,200 |
| 2024/05/07 | 1,199 | 1,218 | 1,199 | 1,209 | +11 | +0.9% | 5,100 |
| 2024/05/02 | 1,187 | 1,199 | 1,186 | 1,198 | +8 | +0.7% | 2,300 |
| 2024/05/01 | 1,185 | 1,190 | 1,185 | 1,190 | -1 | -0.1% | 700 |
| 2024/04/30 | 1,186 | 1,192 | 1,181 | 1,191 | +2 | +0.2% | 2,200 |
| 2024/04/26 | 1,194 | 1,200 | 1,168 | 1,189 | -4 | -0.3% | 9,000 |
| 2024/04/25 | 1,221 | 1,221 | 1,193 | 1,193 | -29 | -2.4% | 7,000 |
| 2024/04/24 | 1,221 | 1,235 | 1,221 | 1,222 | +1 | +0.1% | 10,100 |
| 2024/04/23 | 1,202 | 1,228 | 1,202 | 1,221 | +19 | +1.6% | 10,700 |
| 2024/04/22 | 1,193 | 1,208 | 1,193 | 1,202 | +10 | +0.8% | 15,100 |
| 2024/04/19 | 1,227 | 1,244 | 1,180 | 1,192 | -10 | -0.8% | 20,500 |
| 2024/04/18 | 1,188 | 1,212 | 1,188 | 1,202 | +10 | +0.8% | 8,500 |
| 2024/04/17 | 1,208 | 1,208 | 1,185 | 1,192 | -7 | -0.6% | 5,100 |
| 2024/04/16 | 1,199 | 1,205 | 1,185 | 1,199 | -1 | -0.1% | 15,500 |
| 2024/04/15 | 1,200 | 1,207 | 1,184 | 1,200 | -13 | -1.1% | 9,200 |
| 2024/04/12 | 1,186 | 1,225 | 1,185 | 1,213 | +14 | +1.2% | 11,200 |
| 2024/04/11 | 1,163 | 1,204 | 1,163 | 1,199 | +12 | +1% | 12,100 |
| 2024/04/10 | 1,148 | 1,200 | 1,133 | 1,187 | +58 | +5.1% | 25,400 |
| 2024/04/09 | 1,106 | 1,148 | 1,106 | 1,129 | +20 | +1.8% | 12,400 |
| 2024/04/08 | 1,096 | 1,118 | 1,094 | 1,109 | +15 | +1.4% | 9,900 |
| 2024/04/05 | 1,082 | 1,099 | 1,063 | 1,094 | +13 | +1.2% | 4,600 |
| 2024/04/04 | 1,102 | 1,113 | 1,080 | 1,081 | -19 | -1.7% | 7,300 |
| 2024/04/03 | 1,137 | 1,137 | 1,100 | 1,100 | -38 | -3.3% | 4,600 |
| 2024/04/02 | 1,119 | 1,184 | 1,100 | 1,138 | +2 | +0.2% | 14,500 |
| 2024/04/01 | 1,116 | 1,145 | 1,100 | 1,136 | +25 | +2.3% | 19,600 |
| 2024/03/29 | 1,099 | 1,119 | 1,080 | 1,111 | +26 | +2.4% | 16,000 |
| 2024/03/28 | 1,087 | 1,087 | 1,080 | 1,085 | +8 | +0.7% | 1,700 |
| 2024/03/27 | 1,083 | 1,089 | 1,071 | 1,077 | -6 | -0.6% | 3,200 |
| 2024/03/26 | 1,078 | 1,089 | 1,075 | 1,083 | +5 | +0.5% | 6,200 |
| 2024/03/25 | 1,055 | 1,079 | 1,050 | 1,078 | +23 | +2.2% | 11,900 |
| 2024/03/22 | 1,055 | 1,064 | 1,043 | 1,055 | +5 | +0.5% | 3,700 |
| 2024/03/21 | 1,050 | 1,063 | 1,047 | 1,050 | ±0 | ±0% | 8,900 |
| 2024/03/19 | 1,050 | 1,051 | 1,043 | 1,050 | ±0 | ±0% | 1,800 |
| 2024/03/18 | 1,045 | 1,051 | 1,035 | 1,050 | ±0 | ±0% | 4,700 |
| 2024/03/15 | 1,047 | 1,050 | 1,037 | 1,050 | +3 | +0.3% | 1,100 |
251～
300
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
