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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 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 |
| 2024/03/14 | 1,030 | 1,051 | 1,030 | 1,047 | +13 | +1.3% | 2,700 |
| 2024/03/13 | 1,029 | 1,036 | 1,026 | 1,034 | +11 | +1.1% | 2,800 |
| 2024/03/12 | 1,023 | 1,025 | 1,015 | 1,023 | -5 | -0.5% | 4,200 |
| 2024/03/11 | 1,032 | 1,032 | 1,021 | 1,028 | -4 | -0.4% | 2,500 |
| 2024/03/08 | 1,016 | 1,032 | 1,016 | 1,032 | +12 | +1.2% | 3,400 |
| 2024/03/07 | 1,020 | 1,023 | 1,020 | 1,020 | ±0 | ±0% | 1,800 |
| 2024/03/06 | 1,017 | 1,025 | 1,014 | 1,020 | -2 | -0.2% | 6,500 |
| 2024/03/05 | 1,030 | 1,030 | 1,018 | 1,022 | -3 | -0.3% | 2,200 |
| 2024/03/04 | 1,015 | 1,025 | 1,013 | 1,025 | +10 | +1% | 9,200 |
| 2024/03/01 | 1,014 | 1,023 | 1,014 | 1,015 | ±0 | ±0% | 14,100 |
| 2024/02/29 | 1,014 | 1,019 | 1,010 | 1,015 | +2 | +0.2% | 2,400 |
| 2024/02/28 | 1,012 | 1,018 | 1,008 | 1,013 | -2 | -0.2% | 3,100 |
| 2024/02/27 | 1,016 | 1,020 | 1,007 | 1,015 | ±0 | ±0% | 3,900 |
| 2024/02/26 | 1,010 | 1,020 | 1,002 | 1,015 | +1 | +0.1% | 9,900 |
| 2024/02/22 | 1,016 | 1,029 | 1,005 | 1,014 | -1 | -0.1% | 6,100 |
| 2024/02/21 | 1,019 | 1,031 | 1,015 | 1,015 | -4 | -0.4% | 5,700 |
| 2024/02/20 | 1,028 | 1,037 | 1,012 | 1,019 | -9 | -0.9% | 11,500 |
| 2024/02/19 | 1,011 | 1,038 | 1,011 | 1,028 | +22 | +2.2% | 8,700 |
| 2024/02/16 | 1,050 | 1,050 | 990 | 1,006 | -100 | -9% | 51,700 |
| 2024/02/15 | 1,048 | 1,110 | 1,048 | 1,106 | +58 | +5.5% | 23,700 |
| 2024/02/14 | 1,015 | 1,050 | 1,015 | 1,048 | +28 | +2.7% | 4,400 |
| 2024/02/13 | 1,031 | 1,036 | 1,020 | 1,020 | -7 | -0.7% | 4,700 |
| 2024/02/09 | 1,054 | 1,060 | 1,021 | 1,027 | -7 | -0.7% | 2,600 |
| 2024/02/08 | 1,022 | 1,036 | 1,022 | 1,034 | -2 | -0.2% | 3,000 |
| 2024/02/07 | 1,061 | 1,061 | 1,015 | 1,036 | -24 | -2.3% | 13,300 |
| 2024/02/06 | 1,060 | 1,068 | 1,020 | 1,060 | -5 | -0.5% | 6,000 |
| 2024/02/05 | 1,078 | 1,078 | 1,053 | 1,065 | -14 | -1.3% | 9,500 |
| 2024/02/02 | 1,084 | 1,084 | 1,068 | 1,079 | -9 | -0.8% | 6,800 |
| 2024/02/01 | 1,077 | 1,105 | 1,054 | 1,088 | +41 | +3.9% | 13,800 |
| 2024/01/31 | 1,025 | 1,121 | 1,025 | 1,047 | +27 | +2.6% | 22,000 |
| 2024/01/30 | 1,023 | 1,030 | 1,012 | 1,020 | +7 | +0.7% | 7,800 |
| 2024/01/29 | 1,020 | 1,020 | 1,011 | 1,013 | +2 | +0.2% | 3,700 |
| 2024/01/26 | 1,005 | 1,030 | 994 | 1,011 | +11 | +1.1% | 12,800 |
| 2024/01/25 | 1,000 | 1,000 | 996 | 1,000 | +6 | +0.6% | 6,200 |
| 2024/01/24 | 999 | 999 | 992 | 994 | +3 | +0.3% | 5,000 |
| 2024/01/23 | 994 | 997 | 991 | 991 | +1 | +0.1% | 800 |
| 2024/01/22 | 986 | 998 | 986 | 990 | +4 | +0.4% | 3,400 |
| 2024/01/19 | 983 | 986 | 981 | 986 | +6 | +0.6% | 2,400 |
| 2024/01/18 | 982 | 982 | 979 | 980 | ±0 | ±0% | 1,300 |
251～
300
件表示中 / 3676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 | 103,500円 | +1.7% | -4.6% | 3.38% | 8.67倍 | 0.43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 |
| 岡野バル | 450,500円 | -21.6% | - | 0.80% | 18.46倍 | 0.64倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| 石川製 | 126,700円 | +17.7% | +133.2% | 0.79% | 21.85倍 | 1.53倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| ナガオカ | 117,100円 | +17.8% | +1.2% | 2.99% | 6.82倍 | 1.16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 |
| キクカワ | 573,000円 | +0.3% | +6.6% | 3.14% | 11.58倍 | 0.60倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
市場注目の銘柄
チャート関連のコラム
