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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,082 | 1,130 | 1,082 | 1,095 | +13 | +1.2% | 2,600 |
| 2023/03/17 | 1,078 | 1,104 | 1,078 | 1,082 | +4 | +0.4% | 1,100 |
| 2023/03/16 | 1,127 | 1,149 | 1,060 | 1,078 | -23 | -2.1% | 3,900 |
| 2023/03/15 | 1,081 | 1,128 | 1,081 | 1,101 | +20 | +1.9% | 1,400 |
| 2023/03/14 | 1,112 | 1,112 | 1,050 | 1,081 | -42 | -3.7% | 3,600 |
| 2023/03/13 | 1,150 | 1,150 | 1,113 | 1,123 | -36 | -3.1% | 3,000 |
| 2023/03/10 | 1,186 | 1,188 | 1,157 | 1,159 | -2 | -0.2% | 2,700 |
| 2023/03/09 | 1,150 | 1,175 | 1,150 | 1,161 | +9 | +0.8% | 3,400 |
| 2023/03/08 | 1,122 | 1,159 | 1,122 | 1,152 | +3 | +0.3% | 6,500 |
| 2023/03/07 | 1,139 | 1,151 | 1,135 | 1,149 | +1 | +0.1% | 2,700 |
| 2023/03/06 | 1,150 | 1,172 | 1,134 | 1,148 | -7 | -0.6% | 8,000 |
| 2023/03/03 | 1,181 | 1,181 | 1,131 | 1,155 | -6 | -0.5% | 3,100 |
| 2023/03/02 | 1,157 | 1,166 | 1,148 | 1,161 | +14 | +1.2% | 3,900 |
| 2023/03/01 | 1,112 | 1,147 | 1,096 | 1,147 | +49 | +4.5% | 2,100 |
| 2023/02/28 | 1,072 | 1,098 | 1,065 | 1,098 | +23 | +2.1% | 2,600 |
| 2023/02/27 | 1,073 | 1,075 | 1,073 | 1,075 | +2 | +0.2% | 1,300 |
| 2023/02/24 | 1,089 | 1,100 | 1,055 | 1,073 | -38 | -3.4% | 6,800 |
| 2023/02/22 | 1,109 | 1,126 | 1,109 | 1,111 | -2 | -0.2% | 2,100 |
| 2023/02/21 | 1,135 | 1,135 | 1,110 | 1,113 | -22 | -1.9% | 3,400 |
| 2023/02/20 | 1,170 | 1,170 | 1,110 | 1,135 | -35 | -3% | 2,600 |
| 2023/02/17 | 1,180 | 1,188 | 1,170 | 1,170 | -15 | -1.3% | 2,800 |
| 2023/02/16 | 1,189 | 1,196 | 1,177 | 1,185 | -4 | -0.3% | 1,400 |
| 2023/02/15 | 1,195 | 1,206 | 1,189 | 1,189 | -11 | -0.9% | 1,500 |
| 2023/02/14 | 1,209 | 1,209 | 1,186 | 1,200 | ±0 | ±0% | 1,500 |
| 2023/02/13 | 1,226 | 1,226 | 1,143 | 1,200 | -26 | -2.1% | 7,300 |
| 2023/02/10 | 1,240 | 1,240 | 1,226 | 1,226 | -14 | -1.1% | 900 |
| 2023/02/09 | 1,251 | 1,256 | 1,231 | 1,240 | -23 | -1.8% | 4,400 |
| 2023/02/08 | 1,222 | 1,263 | 1,208 | 1,263 | +41 | +3.4% | 24,500 |
| 2023/02/07 | 1,187 | 1,377 | 1,171 | 1,222 | +90 | +8% | 55,500 |
| 2023/02/06 | 1,151 | 1,161 | 1,130 | 1,132 | -12 | -1% | 4,200 |
| 2023/02/03 | 1,145 | 1,157 | 1,144 | 1,144 | +8 | +0.7% | 1,100 |
| 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 |
551～
600
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
