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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,002 | 1,020 | 1,002 | 1,020 | +19 | +1.9% | 3,900 |
| 2023/06/01 | 1,006 | 1,006 | 1,001 | 1,001 | -5 | -0.5% | 3,600 |
| 2023/05/31 | 1,000 | 1,009 | 1,000 | 1,006 | -5 | -0.5% | 2,800 |
| 2023/05/30 | 997 | 1,011 | 996 | 1,011 | +14 | +1.4% | 6,400 |
| 2023/05/29 | 1,000 | 1,002 | 995 | 997 | -3 | -0.3% | 5,200 |
| 2023/05/26 | 1,002 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 2,900 |
| 2023/05/25 | 1,000 | 1,007 | 1,000 | 1,002 | +2 | +0.2% | 3,500 |
| 2023/05/24 | 978 | 1,006 | 978 | 1,000 | +17 | +1.7% | 6,200 |
| 2023/05/23 | 994 | 1,001 | 974 | 983 | -29 | -2.9% | 24,500 |
| 2023/05/22 | 1,023 | 1,023 | 993 | 1,012 | -11 | -1.1% | 13,700 |
| 2023/05/19 | 1,051 | 1,058 | 1,021 | 1,023 | -49 | -4.6% | 16,400 |
| 2023/05/18 | 1,072 | 1,072 | 1,051 | 1,072 | +1 | +0.1% | 3,700 |
| 2023/05/17 | 1,075 | 1,078 | 1,070 | 1,071 | -6 | -0.6% | 2,200 |
| 2023/05/16 | 1,080 | 1,084 | 1,077 | 1,077 | -10 | -0.9% | 1,800 |
| 2023/05/15 | 1,089 | 1,102 | 1,080 | 1,087 | -2 | -0.2% | 7,000 |
| 2023/05/12 | 1,117 | 1,117 | 1,089 | 1,089 | -34 | -3% | 2,800 |
| 2023/05/11 | 1,130 | 1,130 | 1,100 | 1,123 | -6 | -0.5% | 3,100 |
| 2023/05/10 | 1,122 | 1,129 | 1,116 | 1,129 | +7 | +0.6% | 20,200 |
| 2023/05/09 | 1,134 | 1,134 | 1,108 | 1,122 | -22 | -1.9% | 8,300 |
| 2023/05/08 | 1,137 | 1,144 | 1,132 | 1,144 | +17 | +1.5% | 6,400 |
| 2023/05/02 | 1,146 | 1,146 | 1,127 | 1,127 | -19 | -1.7% | 1,700 |
| 2023/05/01 | 1,130 | 1,157 | 1,130 | 1,146 | +7 | +0.6% | 5,200 |
| 2023/04/28 | 1,130 | 1,139 | 1,124 | 1,139 | +9 | +0.8% | 3,700 |
| 2023/04/27 | 1,146 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 3,400 |
| 2023/04/26 | 1,150 | 1,155 | 1,125 | 1,150 | ±0 | ±0% | 6,000 |
| 2023/04/25 | 1,153 | 1,153 | 1,144 | 1,150 | -2 | -0.2% | 3,200 |
| 2023/04/24 | 1,165 | 1,165 | 1,150 | 1,152 | -9 | -0.8% | 1,100 |
| 2023/04/21 | 1,161 | 1,180 | 1,155 | 1,161 | ±0 | ±0% | 4,400 |
| 2023/04/20 | 1,150 | 1,181 | 1,142 | 1,161 | +11 | +1% | 4,900 |
| 2023/04/19 | 1,135 | 1,150 | 1,135 | 1,150 | +15 | +1.3% | 500 |
| 2023/04/18 | 1,140 | 1,142 | 1,135 | 1,135 | -4 | -0.4% | 1,800 |
| 2023/04/17 | 1,162 | 1,170 | 1,139 | 1,139 | -23 | -2% | 1,700 |
| 2023/04/14 | 1,137 | 1,186 | 1,135 | 1,162 | +26 | +2.3% | 2,200 |
| 2023/04/13 | 1,142 | 1,142 | 1,135 | 1,136 | +1 | +0.1% | 1,500 |
| 2023/04/12 | 1,151 | 1,151 | 1,121 | 1,135 | -17 | -1.5% | 2,400 |
| 2023/04/11 | 1,161 | 1,161 | 1,152 | 1,152 | -9 | -0.8% | 1,600 |
| 2023/04/10 | 1,156 | 1,200 | 1,156 | 1,161 | +5 | +0.4% | 4,400 |
| 2023/04/07 | 1,150 | 1,174 | 1,150 | 1,156 | +6 | +0.5% | 1,900 |
| 2023/04/06 | 1,158 | 1,160 | 1,145 | 1,150 | -9 | -0.8% | 3,000 |
| 2023/04/05 | 1,150 | 1,173 | 1,150 | 1,159 | +11 | +1% | 1,500 |
| 2023/04/04 | 1,150 | 1,150 | 1,131 | 1,148 | -6 | -0.5% | 1,700 |
| 2023/04/03 | 1,129 | 1,171 | 1,129 | 1,154 | +31 | +2.8% | 3,700 |
| 2023/03/31 | 1,135 | 1,148 | 1,123 | 1,123 | ±0 | ±0% | 900 |
| 2023/03/30 | 1,103 | 1,126 | 1,103 | 1,123 | +23 | +2.1% | 1,600 |
| 2023/03/29 | 1,130 | 1,132 | 1,100 | 1,100 | -20 | -1.8% | 4,100 |
| 2023/03/28 | 1,162 | 1,162 | 1,112 | 1,120 | -14 | -1.2% | 1,400 |
| 2023/03/27 | 1,086 | 1,149 | 1,086 | 1,134 | +48 | +4.4% | 900 |
| 2023/03/24 | 1,097 | 1,098 | 1,066 | 1,086 | -10 | -0.9% | 2,800 |
| 2023/03/23 | 1,095 | 1,134 | 1,095 | 1,096 | +3 | +0.3% | 1,200 |
| 2023/03/22 | 1,105 | 1,105 | 1,093 | 1,093 | -2 | -0.2% | 900 |
501～
550
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
