ハンズマンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,038 | 1,047 | 1,038 | 1,041 | +3 | +0.3% | 2,100 |
| 2023/08/14 | 1,022 | 1,051 | 1,022 | 1,038 | -12 | -1.1% | 5,300 |
| 2023/08/10 | 1,020 | 1,085 | 1,020 | 1,050 | +33 | +3.2% | 22,400 |
| 2023/08/09 | 1,013 | 1,023 | 1,013 | 1,017 | -3 | -0.3% | 3,500 |
| 2023/08/08 | 1,012 | 1,023 | 1,012 | 1,020 | -15 | -1.4% | 4,300 |
| 2023/08/07 | 1,030 | 1,040 | 1,030 | 1,035 | +2 | +0.2% | 2,000 |
| 2023/08/04 | 1,047 | 1,047 | 1,033 | 1,033 | -19 | -1.8% | 2,100 |
| 2023/08/03 | 1,055 | 1,060 | 1,046 | 1,052 | -5 | -0.5% | 4,900 |
| 2023/08/02 | 1,059 | 1,063 | 1,057 | 1,057 | -6 | -0.6% | 4,500 |
| 2023/08/01 | 1,053 | 1,063 | 1,053 | 1,063 | -1 | -0.1% | 2,100 |
| 2023/07/31 | 1,061 | 1,064 | 1,057 | 1,064 | +2 | +0.2% | 3,500 |
| 2023/07/28 | 1,056 | 1,063 | 1,052 | 1,062 | +6 | +0.6% | 3,600 |
| 2023/07/27 | 1,060 | 1,060 | 1,053 | 1,056 | -4 | -0.4% | 2,000 |
| 2023/07/26 | 1,060 | 1,075 | 1,050 | 1,060 | +9 | +0.9% | 3,500 |
| 2023/07/25 | 1,040 | 1,054 | 1,040 | 1,051 | +12 | +1.2% | 2,700 |
| 2023/07/24 | 1,035 | 1,046 | 1,035 | 1,039 | +4 | +0.4% | 2,400 |
| 2023/07/21 | 1,041 | 1,048 | 1,031 | 1,035 | -10 | -1% | 3,100 |
| 2023/07/20 | 1,037 | 1,048 | 1,037 | 1,045 | +1 | +0.1% | 3,300 |
| 2023/07/19 | 1,039 | 1,047 | 1,039 | 1,044 | -3 | -0.3% | 3,000 |
| 2023/07/18 | 1,041 | 1,052 | 1,041 | 1,047 | -5 | -0.5% | 3,200 |
| 2023/07/14 | 1,040 | 1,054 | 1,040 | 1,052 | ±0 | ±0% | 3,500 |
| 2023/07/13 | 1,050 | 1,052 | 1,048 | 1,052 | +2 | +0.2% | 3,700 |
| 2023/07/12 | 1,038 | 1,054 | 1,038 | 1,050 | +6 | +0.6% | 4,400 |
| 2023/07/11 | 1,050 | 1,050 | 1,042 | 1,044 | -14 | -1.3% | 2,100 |
| 2023/07/10 | 1,035 | 1,093 | 1,035 | 1,058 | +23 | +2.2% | 11,000 |
| 2023/07/07 | 1,031 | 1,060 | 1,020 | 1,035 | +4 | +0.4% | 6,900 |
| 2023/07/06 | 1,040 | 1,040 | 1,005 | 1,031 | -9 | -0.9% | 6,400 |
| 2023/07/05 | 1,039 | 1,042 | 1,038 | 1,040 | -2 | -0.2% | 3,400 |
| 2023/07/04 | 1,041 | 1,045 | 1,040 | 1,042 | +1 | +0.1% | 3,900 |
| 2023/07/03 | 1,038 | 1,043 | 1,037 | 1,041 | +2 | +0.2% | 5,400 |
| 2023/06/30 | 1,041 | 1,045 | 1,039 | 1,039 | -8 | -0.8% | 2,200 |
| 2023/06/29 | 1,032 | 1,055 | 1,032 | 1,047 | -17 | -1.6% | 4,200 |
| 2023/06/28 | 1,055 | 1,092 | 1,054 | 1,064 | +9 | +0.9% | 6,500 |
| 2023/06/27 | 1,071 | 1,071 | 1,052 | 1,055 | -15 | -1.4% | 5,000 |
| 2023/06/26 | 1,082 | 1,095 | 1,070 | 1,070 | -3 | -0.3% | 18,100 |
| 2023/06/23 | 1,060 | 1,075 | 1,060 | 1,073 | +19 | +1.8% | 3,900 |
| 2023/06/22 | 1,049 | 1,057 | 1,049 | 1,054 | +4 | +0.4% | 2,100 |
| 2023/06/21 | 1,050 | 1,053 | 1,045 | 1,050 | +6 | +0.6% | 6,800 |
| 2023/06/20 | 1,036 | 1,060 | 1,036 | 1,044 | +4 | +0.4% | 14,000 |
| 2023/06/19 | 1,038 | 1,044 | 1,038 | 1,040 | +5 | +0.5% | 5,000 |
| 2023/06/16 | 1,032 | 1,035 | 1,029 | 1,035 | +3 | +0.3% | 2,500 |
| 2023/06/15 | 1,031 | 1,040 | 1,020 | 1,032 | +7 | +0.7% | 5,100 |
| 2023/06/14 | 1,019 | 1,038 | 1,016 | 1,025 | +10 | +1% | 4,400 |
| 2023/06/13 | 1,014 | 1,019 | 1,014 | 1,015 | -2 | -0.2% | 2,700 |
| 2023/06/12 | 1,020 | 1,021 | 1,016 | 1,017 | +1 | +0.1% | 2,400 |
| 2023/06/09 | 1,019 | 1,020 | 1,016 | 1,016 | +3 | +0.3% | 1,200 |
| 2023/06/08 | 1,023 | 1,023 | 1,012 | 1,013 | -7 | -0.7% | 1,500 |
| 2023/06/07 | 1,023 | 1,029 | 1,018 | 1,020 | ±0 | ±0% | 8,400 |
| 2023/06/06 | 1,021 | 1,027 | 1,015 | 1,020 | ±0 | ±0% | 6,000 |
| 2023/06/05 | 1,025 | 1,027 | 1,020 | 1,020 | ±0 | ±0% | 7,300 |
451～
500
件表示中 / 3723件
類似銘柄と比較する
現在ご覧いただいている「ハンズマン」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 |
|---|---|---|---|---|---|---|---|---|
| ハンズマン | 84,300円 | +5.2% | +43.3% | 3.56% | 10.94倍 | 0.66倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| ヤマザワ | 115,000円 | +0.4% | - | 2.35% | 177.20倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| ハルメクＨＤ | 111,700円 | +3.2% | +42.2% | 2.69% | 13.65倍 | 1.50倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ジーフット | 28,400円 | 0.0% | - | 0.00% | 1234.78倍 | -1.14倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| クラシコム | 160,700円 | +20.1% | -13.0% | 2.30% | 18.22倍 | 2.39倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
市場注目の銘柄
チャート関連のコラム
