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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 975 | 975 | 973 | 975 | +1 | +0.1% | 1,100 |
| 2023/11/08 | 968 | 974 | 967 | 974 | +6 | +0.6% | 900 |
| 2023/11/07 | 975 | 975 | 966 | 968 | -7 | -0.7% | 800 |
| 2023/11/06 | 975 | 975 | 967 | 975 | +5 | +0.5% | 1,600 |
| 2023/11/02 | 969 | 972 | 965 | 970 | +1 | +0.1% | 500 |
| 2023/11/01 | 965 | 973 | 965 | 969 | +6 | +0.6% | 800 |
| 2023/10/31 | 975 | 975 | 963 | 963 | ±0 | ±0% | 3,500 |
| 2023/10/30 | 965 | 968 | 963 | 963 | -2 | -0.2% | 700 |
| 2023/10/27 | 963 | 973 | 963 | 965 | +2 | +0.2% | 500 |
| 2023/10/26 | 968 | 968 | 963 | 963 | -5 | -0.5% | 3,200 |
| 2023/10/25 | 968 | 970 | 967 | 968 | ±0 | ±0% | 3,000 |
| 2023/10/24 | 972 | 972 | 965 | 968 | -4 | -0.4% | 9,300 |
| 2023/10/23 | 970 | 975 | 970 | 972 | +2 | +0.2% | 2,300 |
| 2023/10/20 | 970 | 980 | 970 | 970 | ±0 | ±0% | 7,100 |
| 2023/10/19 | 974 | 974 | 970 | 970 | -4 | -0.4% | 1,500 |
| 2023/10/18 | 974 | 976 | 974 | 974 | -2 | -0.2% | 4,200 |
| 2023/10/17 | 978 | 978 | 975 | 976 | -2 | -0.2% | 2,500 |
| 2023/10/16 | 976 | 980 | 973 | 978 | +2 | +0.2% | 4,800 |
| 2023/10/13 | 973 | 979 | 972 | 976 | +4 | +0.4% | 1,200 |
| 2023/10/12 | 973 | 976 | 971 | 972 | -1 | -0.1% | 2,100 |
| 2023/10/11 | 975 | 975 | 972 | 973 | -3 | -0.3% | 1,500 |
| 2023/10/10 | 970 | 981 | 968 | 976 | +4 | +0.4% | 2,800 |
| 2023/10/06 | 969 | 1,003 | 969 | 972 | -1 | -0.1% | 6,200 |
| 2023/10/05 | 966 | 980 | 965 | 973 | +7 | +0.7% | 2,600 |
| 2023/10/04 | 971 | 976 | 965 | 966 | -12 | -1.2% | 5,800 |
| 2023/10/03 | 980 | 985 | 973 | 978 | -10 | -1% | 5,900 |
| 2023/10/02 | 994 | 994 | 988 | 988 | -6 | -0.6% | 2,900 |
| 2023/09/29 | 997 | 1,002 | 994 | 994 | -2 | -0.2% | 1,100 |
| 2023/09/28 | 998 | 1,002 | 995 | 996 | +1 | +0.1% | 7,400 |
| 2023/09/27 | 994 | 998 | 992 | 995 | +3 | +0.3% | 5,900 |
| 2023/09/26 | 996 | 996 | 992 | 992 | +1 | +0.1% | 1,100 |
| 2023/09/25 | 995 | 995 | 991 | 991 | +1 | +0.1% | 1,200 |
| 2023/09/22 | 996 | 997 | 990 | 990 | -11 | -1.1% | 6,400 |
| 2023/09/21 | 1,000 | 1,001 | 996 | 1,001 | +2 | +0.2% | 2,300 |
| 2023/09/20 | 1,001 | 1,004 | 998 | 999 | -2 | -0.2% | 6,600 |
| 2023/09/19 | 1,017 | 1,017 | 1,001 | 1,001 | -3 | -0.3% | 3,200 |
| 2023/09/15 | 1,000 | 1,005 | 996 | 1,004 | ±0 | ±0% | 4,900 |
| 2023/09/14 | 998 | 1,006 | 996 | 1,004 | +10 | +1% | 4,600 |
| 2023/09/13 | 999 | 999 | 990 | 994 | ±0 | ±0% | 3,600 |
| 2023/09/12 | 995 | 1,002 | 992 | 994 | +6 | +0.6% | 3,700 |
| 2023/09/11 | 996 | 998 | 988 | 988 | -3 | -0.3% | 5,000 |
| 2023/09/08 | 987 | 991 | 985 | 991 | +4 | +0.4% | 5,800 |
| 2023/09/07 | 984 | 987 | 984 | 987 | +4 | +0.4% | 1,800 |
| 2023/09/06 | 986 | 989 | 983 | 983 | +1 | +0.1% | 3,500 |
| 2023/09/05 | 986 | 986 | 982 | 982 | -4 | -0.4% | 2,300 |
| 2023/09/04 | 984 | 986 | 983 | 986 | +1 | +0.1% | 4,200 |
| 2023/09/01 | 987 | 997 | 983 | 985 | -2 | -0.2% | 2,200 |
| 2023/08/31 | 981 | 987 | 981 | 987 | +4 | +0.4% | 1,200 |
| 2023/08/30 | 983 | 985 | 980 | 983 | ±0 | ±0% | 1,000 |
| 2023/08/29 | 987 | 987 | 983 | 983 | +3 | +0.3% | 1,000 |
351～
400
件表示中 / 3682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 | 111,800円 | +1.7% | -4.6% | 3.13% | 9.37倍 | 0.46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 |
| 大同工 | 77,800円 | +1.4% | +118.5% | 3.21% | 5.26倍 | 0.26倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| ＳＡＮＥＩ | 182,100円 | +3.5% | +3.4% | 3.29% | 5.96倍 | 0.61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 |
| 昭和真空 | 138,200円 | +16.1% | +91.4% | 5.07% | 28.69倍 | 0.78倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| ナガオカ | 117,300円 | +17.8% | +1.2% | 2.98% | 6.83倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
