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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,154 | 1,154 | 1,114 | 1,136 | -27 | -2.3% | 2,000 |
| 2023/02/01 | 1,183 | 1,197 | 1,163 | 1,163 | -7 | -0.6% | 1,300 |
| 2023/01/31 | 1,207 | 1,213 | 1,170 | 1,170 | -37 | -3.1% | 1,900 |
| 2023/01/30 | 1,176 | 1,216 | 1,176 | 1,207 | +3 | +0.2% | 2,300 |
| 2023/01/27 | 1,155 | 1,204 | 1,130 | 1,204 | +19 | +1.6% | 8,000 |
| 2023/01/26 | 1,089 | 1,376 | 1,088 | 1,185 | +96 | +8.8% | 64,100 |
| 2023/01/25 | 1,070 | 1,089 | 1,070 | 1,089 | +24 | +2.3% | 3,000 |
| 2023/01/24 | 1,079 | 1,079 | 1,065 | 1,065 | +10 | +0.9% | 3,400 |
| 2023/01/23 | 1,018 | 1,080 | 1,018 | 1,055 | +35 | +3.4% | 8,500 |
| 2023/01/20 | 1,025 | 1,025 | 1,018 | 1,020 | ±0 | ±0% | 1,800 |
| 2023/01/19 | 1,028 | 1,029 | 1,019 | 1,020 | -3 | -0.3% | 2,500 |
| 2023/01/18 | 1,027 | 1,027 | 1,015 | 1,023 | -2 | -0.2% | 800 |
| 2023/01/17 | 1,048 | 1,048 | 1,025 | 1,025 | ±0 | ±0% | 1,800 |
| 2023/01/16 | 1,009 | 1,044 | 1,008 | 1,025 | +19 | +1.9% | 3,700 |
| 2023/01/13 | 1,009 | 1,028 | 1,000 | 1,006 | +6 | +0.6% | 5,300 |
| 2023/01/12 | 1,020 | 1,028 | 1,000 | 1,000 | -10 | -1% | 4,700 |
| 2023/01/11 | 985 | 1,010 | 982 | 1,010 | +25 | +2.5% | 7,000 |
| 2023/01/10 | 985 | 985 | 978 | 985 | +11 | +1.1% | 1,900 |
| 2023/01/06 | 948 | 979 | 942 | 974 | +16 | +1.7% | 7,100 |
| 2023/01/05 | 960 | 960 | 943 | 958 | -3 | -0.3% | 1,200 |
| 2023/01/04 | 963 | 973 | 959 | 961 | +1 | +0.1% | 3,600 |
| 2022/12/30 | 960 | 964 | 959 | 960 | ±0 | ±0% | 4,800 |
| 2022/12/29 | 961 | 968 | 958 | 960 | -1 | -0.1% | 2,500 |
| 2022/12/28 | 951 | 971 | 951 | 961 | +7 | +0.7% | 6,000 |
| 2022/12/27 | 953 | 960 | 943 | 954 | +1 | +0.1% | 7,100 |
| 2022/12/26 | 943 | 960 | 940 | 953 | +10 | +1.1% | 8,000 |
| 2022/12/23 | 941 | 945 | 941 | 943 | -3 | -0.3% | 1,500 |
| 2022/12/22 | 950 | 957 | 939 | 946 | -4 | -0.4% | 1,400 |
| 2022/12/21 | 930 | 950 | 930 | 950 | +25 | +2.7% | 4,200 |
| 2022/12/20 | 950 | 950 | 922 | 925 | -40 | -4.1% | 7,600 |
| 2022/12/19 | 976 | 984 | 935 | 965 | -10 | -1% | 8,500 |
| 2022/12/16 | 921 | 1,061 | 921 | 975 | +64 | +7% | 69,100 |
| 2022/12/15 | 912 | 912 | 911 | 911 | -1 | -0.1% | 500 |
| 2022/12/14 | 913 | 913 | 911 | 912 | -2 | -0.2% | 600 |
| 2022/12/13 | 910 | 914 | 910 | 914 | +4 | +0.4% | 1,600 |
| 2022/12/12 | 915 | 915 | 910 | 910 | -1 | -0.1% | 3,100 |
| 2022/12/09 | 911 | 913 | 910 | 911 | +1 | +0.1% | 2,200 |
| 2022/12/08 | 910 | 911 | 910 | 910 | ±0 | ±0% | 3,300 |
| 2022/12/07 | 911 | 913 | 910 | 910 | ±0 | ±0% | 1,700 |
| 2022/12/06 | 910 | 914 | 910 | 910 | ±0 | ±0% | 5,000 |
| 2022/12/05 | 910 | 911 | 910 | 910 | -1 | -0.1% | 2,200 |
| 2022/12/02 | 914 | 914 | 910 | 911 | -3 | -0.3% | 3,700 |
| 2022/12/01 | 911 | 917 | 911 | 914 | +4 | +0.4% | 2,600 |
| 2022/11/30 | 910 | 911 | 910 | 910 | ±0 | ±0% | 2,800 |
| 2022/11/29 | 910 | 918 | 910 | 910 | -1 | -0.1% | 2,000 |
| 2022/11/28 | 910 | 914 | 910 | 911 | +1 | +0.1% | 2,400 |
| 2022/11/25 | 911 | 912 | 910 | 910 | -1 | -0.1% | 2,400 |
| 2022/11/24 | 917 | 917 | 911 | 911 | +1 | +0.1% | 4,100 |
| 2022/11/22 | 915 | 918 | 910 | 910 | ±0 | ±0% | 4,400 |
| 2022/11/21 | 893 | 914 | 893 | 910 | +21 | +2.4% | 15,600 |
551～
600
件表示中 / 3692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 | 80,500円 | +5.2% | +43.3% | 3.73% | 10.45倍 | 0.63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 |
| ナルミヤ | 122,900円 | +12.4% | +42.1% | 4.72% | 7.32倍 | 1.72倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ＶＥＧＡ | 113,600円 | -0.4% | +13.9% | 0.97% | 21.59倍 | 2.10倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| サンデー | 107,800円 | +2.6% | - | 0.46% | 1159.14倍 | 1.27倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ジーフット | 27,300円 | 0.0% | - | 0.00% | 1186.96倍 | -1.10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 |
市場注目の銘柄
チャート関連のコラム
