6497 ハマイ

6497
2024/03/28
時価
80億円
PER 予
8.07倍
2009年以降
6-82.99倍
(2009-2023年)
PBR
0.46倍
2009年以降
0.38-1.6倍
(2009-2023年)
配当 予
3.23%
ROE 予
5.76%
ROA 予
4.27%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,077
始値
1,087
高値
1,087
安値
1,080
終値 +0.74%
1,085
出来高 -46.88%
1,700

乖離率

株価(5日)
移動平均値
+0.84%
1,076
株価(25日)
移動平均値
+4.63%
1,037
出来高(5日)
移動平均値
-68.16%
5,340

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,0871,0871,0801,085+0.74%1,70080億5519万+4.63%8.070.46
03/271,0831,0891,0711,077-0.55%3,20079億9579万+4.06%8.010.46
03/261,0781,0891,0751,083+0.46%6,20080億4034万+4.84%8.050.46
03/251,0551,0791,0501,078+2.18%11,90080億322万+4.66%8.010.46
03/221,0551,0641,0431,055+0.48%3,70078億3246万+2.33%7.840.45
03/211,0501,0631,0471,0500%8,90077億9534万+1.94%7.80.45
03/191,0501,0511,0431,0500%1,80077億9534万+2.04%7.80.45
03/181,0451,0511,0351,0500%4,70077億9534万+2.14%7.80.45
03/151,0471,0501,0371,050+0.29%1,10077億9534万+2.14%7.80.45
03/141,0301,0511,0301,047+1.26%2,70077億7307万+1.95%7.780.45
03/131,0291,0361,0261,034+1.08%2,80076億7656万+0.58%7.690.44
03/121,0231,0251,0151,023-0.49%4,20075億9489万-0.58%7.60.44
03/111,0321,0321,0211,028-0.39%2,50076億3201万-0.29%7.640.44
03/081,0161,0321,0161,032+1.18%3,40076億6171万-0.1%7.670.44
03/071,0201,0231,0201,0200%1,80075億7262万-1.35%7.580.44
03/061,0171,0251,0141,020-0.2%6,50075億7262万-1.35%7.580.44
03/051,0301,0301,0181,022-0.29%2,20075億8747万-1.16%7.60.44
03/041,0151,0251,0131,025+0.99%9,20076億974万-0.77%7.620.44
03/011,0141,0231,0141,0150%14,10075億3550万-1.65%7.540.43
02/291,0141,0191,0101,015+0.2%2,40075億3550万-1.65%7.540.43
02/281,0121,0181,0081,013-0.2%3,10075億2065万-1.75%7.530.43
02/271,0161,0201,0071,0150%3,90075億3550万-1.46%7.540.43
02/261,0101,0201,0021,015+0.1%9,90075億3550万-1.26%7.540.43
02/221,0161,0291,0051,014-0.1%6,10075億2807万-1.27%7.540.43
02/211,0191,0311,0151,015-0.39%5,70075億3550万-1.07%7.540.43
02/201,0281,0371,0121,019-0.88%11,50075億6519万-0.49%7.570.44
02/191,0111,0381,0111,028+2.19%8,70076億3201万+0.49%7.640.44
02/161,0501,0509901,006-9.04%51,70074億6868万-1.47%7.480.43
02/151,0481,1101,0481,106+5.53%23,70082億1109万+8.43%8.220.47
02/141,0151,0501,0151,048+2.75%4,40077億8049万+3.25%7.790.45
02/131,0311,0361,0201,020-0.68%4,70075億7262万+0.79%7.580.44
02/091,0541,0601,0211,027-0.68%2,60076億2459万+1.68%7.630.44
02/081,0221,0361,0221,034-0.19%3,00076億7656万+2.58%7.690.44
02/071,0611,0611,0151,036-2.26%13,30076億9140万+2.98%7.70.44
02/061,0601,0681,0201,060-0.47%6,00078億6958万+5.68%7.880.45
02/051,0781,0781,0531,065-1.3%9,50079億670万+6.5%7.920.46
02/021,0841,0841,0681,079-0.83%6,80080億1064万+8.22%8.020.46
02/011,0771,1051,0541,088+3.92%13,80080億7746万+9.68%8.090.47
01/311,0251,1211,0251,047+2.65%22,00077億7307万+5.97%7.780.45
01/301,0231,0301,0121,020+0.69%7,80075億7262万+3.55%7.580.44
01/291,0201,0201,0111,013+0.2%3,70075億2065万+3.05%7.530.43
01/261,0051,0309941,011+1.1%12,80075億580万+2.95%7.510.43
01/251,0001,0009961,000+0.6%6,20074億2414万+2.04%7.430.43
01/24999999992994+0.3%5,00073億7959万+1.53%7.390.43
01/23994997991991+0.1%80073億5732万+1.33%7.370.42
01/22986998986990+0.41%3,40073億4989万+1.33%7.360.42
01/19983986981986+0.61%2,40073億2020万+1.02%7.330.42
01/189829829799800%1,30072億7565万+0.51%7.280.42
01/17980980976980+0.1%1,80072億7565万+0.62%7.280.42
01/169799799759790%3,00072億6823万+0.51%7.280.42
01/159829829799790%2,30072億6823万+0.51%7.280.42
01/129799829799790%80072億6823万+0.62%7.280.42
01/11987987979979-0.81%3,00072億6823万+0.62%7.280.42
01/10984992983987+0.82%6,60073億2762万+1.54%7.340.42
01/099839839799790%4,40072億6823万+0.72%7.280.42
01/05976980975979+0.41%1,60072億6823万+0.82%7.280.42
01/04972976969975+0.31%3,10072億3853万+0.52%7.250.42
2023
12/29973975966972+0.1%3,00072億1626万+0.21%7.150.42
12/28970975968971-0.92%4,30072億883万+0.1%7.150.42
12/27979980976980+0.51%4,10072億7565万+1.14%7.210.42
12/26973977973975+0.21%3,40072億3853万+0.62%7.180.42
12/25974975968973-0.21%7,80072億2368万+0.52%7.160.42
12/229759769729750%2,10072億3853万+0.72%7.180.42
12/21970980970975-0.1%2,20072億3853万+0.83%7.180.42
12/20974976972976+0.21%3,80072億4596万+0.93%7.180.42
12/19971974971974+0.31%50072億3111万+0.83%7.170.42
12/18966972966971+0.21%1,90072億883万+0.52%7.150.42
12/15966970966969+0.31%4,40071億9399万+0.31%7.130.41
12/14964969964966-0.21%6,20071億7171万0%7.110.41
12/13967968966968+0.31%3,50071億8656万+0.1%7.120.41
12/12964968964965-0.31%4,90071億6429万-0.21%7.10.41
12/11973973963968+0.31%9,60071億8656万+0.1%7.120.41
12/08970970964965-0.52%3,90071億6429万-0.21%7.10.41
12/07966970965970+0.21%2,90072億141万+0.31%7.140.42
12/06965969965968-0.1%4,80071億8656万+0.1%7.120.41
12/05970970966969+0.21%1,30071億9399万+0.21%7.130.41
12/04977977967967-0.31%3,80071億7914万0%7.120.41
12/01967975967970+0.21%2,40072億141万+0.41%7.140.42
11/309679709659680%2,80071億8656万+0.21%7.120.41
11/29966968962968+0.52%3,60071億8656万+0.21%7.120.41
11/28963965961963+0.1%2,00071億4944万-0.41%7.090.41
11/279629659629620%2,50071億4202万-0.52%7.080.41
11/24967967962962-0.21%6,90071億4202万-0.52%7.080.41
11/22964972964964-0.31%5,40071億5687万-0.41%7.090.41
11/21964968964967+0.42%3,10071億7914万-0.1%7.120.41
11/20964967963963-0.1%14,90071億4944万-0.62%7.090.41
11/17965968963964+0.1%5,70071億5687万-0.52%7.090.41
11/169639709639630%13,70071億4944万-0.62%7.090.41
11/15973973963963-0.1%1,90071億4944万-0.72%7.090.41
11/14965972963964-0.1%4,00071億5687万-0.62%7.090.41
11/13968968963965-0.52%3,90071億6429万-0.62%7.10.41
11/10973974969970-0.51%2,60072億141万-0.1%7.140.42
11/09975975973975+0.1%1,10072億3853万+0.41%7.180.42
11/08968974967974+0.62%90072億3111万+0.31%7.170.42
11/07975975966968-0.72%80071億8656万-0.31%7.120.41
11/06975975967975+0.52%1,60072億3853万+0.31%7.180.42
11/02969972965970+0.1%50072億141万-0.31%7.140.42
11/01965973965969+0.62%80071億9399万-0.51%7.130.41
10/319759759639630%3,50071億4944万-1.23%7.090.41
10/30965968963963-0.21%70071億4944万-1.33%7.090.41

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
880
1/21
550
10/10
14,000
4/21
--+16.1%
6/24
-23.24%
10/10
2009年
12月期
860
10/1
625
2/5
18,000
10/20
--+17.94%
8/28
-5.17%
3/15
2010年
12月期
950
1/29

1/28

他2件
626
8/27
17,100
8/27
70億5293万46億4751万+7.45%
12/1
-13.58%
3/14
2011年
12月期
870
4/1
609
3/16

3/14
12,300
4/22
64億5900万45億2130万+24.58%
4/1
-9.44%
3/18
2012年
12月期
889
1/26

1/24
760
12/27
10,200
6/20
66億6万56億4234万+3.87%
5/22
-5.21%
12/27
2013年
12月期
920
5/16

5/13
760
2/4

2/1

他5件
21,700
12/24
68億3020万56億4234万+10.05%
1/20
-8.06%
6/26
2014年
12月期
1,551
7/7
770
4/11
273,200
7/7
115億1484万57億1658万+87.21%
1/20
-16.29%
8/8
2015年
12月期
2,800
1/27
980
8/25
861,800
1/27
207億8759万72億7565万+10.16%
7/2
-12.36%
8/25
2016年
12月期
1,050
1/4
809
7/29
14,000
6/20
77億9534万60億612万+8.17%
10/21
-6.37%
2/10
2017年
12月期
1,309
12/27
965
1/6
65,700
2/17
97億1819万71億6429万+12.98%
2/17
-6.53%
2/6
2018年
12月期
1,275
1/4
970
12/25
15,900
2/19
94億6577万72億141万+4.82%
4/13
-12.67%
2/14
2019年
12月期
1,100
2/18
864
8/30
25,700
3/19
81億6655万64億1445万+6.94%
2/18
-13.24%
8/30
2020年
12月期
1,970
12/8
752
3/23
607,300
12/8
146億2555万55億8295万+42.97%
12/9
-13.12%
3/24
2021年
12月期
1,430
1/14

1/13
850
12/22
377,300
8/30
106億1652万63億1051万+45.07%
8/26
-14.95%
2/16
2022年
12月期
1,077
6/21
853
2/25
60,300
8/30
79億9579万63億3279万+13.58%
6/17
-5.48%
7/12
2023年
12月期
1,084
6/7
950
4/6
40,200
6/7
80億4776万70億5293万+9.65%
2/1
-3.33%
4/6
最新1,085
2024/3/28
1,70080億5519万+4.63%
1,037

年間値上がり率

1988/12/22 vs 1987/12/23
45%(1.45倍)
1989/12/29 vs 1988/12/22
51%(1.51倍)
1990/12/27 vs 1989/12/29
-19%(0.81倍)
1991/12/24 vs 1990/12/27
31%(1.31倍)
1992/12/24 vs 1991/12/24
-35%(0.65倍)
1993/12/24 vs 1992/12/24
-17%(0.83倍)
1994/12/30 vs 1993/12/24
46%(1.46倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/25 vs 1995/12/29
11%(1.11倍)
1997/12/18 vs 1996/12/25
-25%(0.75倍)
1998/12/22 vs 1997/12/18
-26%(0.74倍)
1999/12/24 vs 1998/12/22
-3%(0.97倍)
2000/12/27 vs 1999/12/24
12%(1.12倍)
2001/12/27 vs 2000/12/27
-6%(0.94倍)
2002/12/27 vs 2001/12/27
-16%(0.84倍)
2003/12/30 vs 2002/12/27
50%(1.5倍)
2004/12/27 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/27
78%(1.78倍)
2006/12/28 vs 2005/12/30
-33%(0.67倍)
2007/12/26 vs 2006/12/28
-16%(0.84倍)
2008/12/24 vs 2007/12/26
-22%(0.78倍)
2009/12/21 vs 2008/12/24
20%(1.2倍)
2010/12/28 vs 2009/12/21
-15%(0.85倍)
2011/12/21 vs 2010/12/28
15%(1.15倍)
2012/12/28 vs 2011/12/21
-6%(0.94倍)
2013/12/30 vs 2012/12/28
8%(1.08倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
-9%(0.91倍)
2020/12/30 vs 2019/12/30
39%(1.39倍)
2021/12/30 vs 2020/12/30
-31%(0.69倍)
2022/12/30 vs 2021/12/30
12%(1.12倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/03/28 vs 2023/12/29
12%(1.12倍)
過去安値
399円(1998/09/28)
172%(2.72倍)
1,085円(3/28)