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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,021 | 1,021 | 1,018 | 1,018 | +3 | +0.3% | 2,100 |
| 2022/06/14 | 1,011 | 1,019 | 1,011 | 1,015 | +2 | +0.2% | 1,400 |
| 2022/06/13 | 1,011 | 1,030 | 1,011 | 1,013 | -4 | -0.4% | 3,200 |
| 2022/06/10 | 1,021 | 1,026 | 1,017 | 1,017 | -4 | -0.4% | 3,600 |
| 2022/06/09 | 1,024 | 1,027 | 1,021 | 1,021 | -4 | -0.4% | 5,200 |
| 2022/06/08 | 1,025 | 1,026 | 1,025 | 1,025 | +2 | +0.2% | 2,000 |
| 2022/06/07 | 1,025 | 1,027 | 1,021 | 1,023 | -2 | -0.2% | 2,300 |
| 2022/06/06 | 1,030 | 1,030 | 1,023 | 1,025 | +5 | +0.5% | 4,200 |
| 2022/06/03 | 1,021 | 1,025 | 1,020 | 1,020 | -1 | -0.1% | 2,200 |
| 2022/06/02 | 1,020 | 1,021 | 1,020 | 1,021 | ±0 | ±0% | 600 |
| 2022/06/01 | 1,015 | 1,027 | 1,015 | 1,021 | +6 | +0.6% | 1,600 |
| 2022/05/31 | 1,020 | 1,029 | 1,015 | 1,015 | -5 | -0.5% | 3,100 |
| 2022/05/30 | 1,033 | 1,033 | 1,009 | 1,020 | +19 | +1.9% | 5,400 |
| 2022/05/27 | 1,000 | 1,006 | 995 | 1,001 | +1 | +0.1% | 8,100 |
| 2022/05/26 | 1,000 | 1,005 | 999 | 1,000 | ±0 | ±0% | 9,100 |
| 2022/05/25 | 1,006 | 1,010 | 997 | 1,000 | -10 | -1% | 10,400 |
| 2022/05/24 | 1,026 | 1,027 | 1,010 | 1,010 | -16 | -1.6% | 3,000 |
| 2022/05/23 | 1,011 | 1,026 | 1,011 | 1,026 | +16 | +1.6% | 1,100 |
| 2022/05/20 | 1,006 | 1,020 | 1,006 | 1,010 | +4 | +0.4% | 1,000 |
| 2022/05/19 | 1,014 | 1,038 | 1,006 | 1,006 | -19 | -1.9% | 5,900 |
| 2022/05/18 | 1,048 | 1,048 | 1,024 | 1,025 | -25 | -2.4% | 42,500 |
| 2022/05/17 | 1,044 | 1,070 | 1,044 | 1,050 | +6 | +0.6% | 1,800 |
| 2022/05/16 | 1,068 | 1,068 | 1,024 | 1,044 | -24 | -2.2% | 4,800 |
| 2022/05/13 | 1,065 | 1,074 | 1,065 | 1,068 | +5 | +0.5% | 900 |
| 2022/05/12 | 1,075 | 1,096 | 1,009 | 1,063 | -25 | -2.3% | 4,600 |
| 2022/05/11 | 1,110 | 1,113 | 1,088 | 1,088 | -23 | -2.1% | 6,300 |
| 2022/05/10 | 1,130 | 1,160 | 1,106 | 1,111 | -19 | -1.7% | 58,000 |
| 2022/05/09 | 1,120 | 1,141 | 1,120 | 1,130 | +14 | +1.3% | 60,500 |
| 2022/05/06 | 1,117 | 1,122 | 1,115 | 1,116 | +6 | +0.5% | 1,500 |
| 2022/05/02 | 1,125 | 1,125 | 1,110 | 1,110 | -1 | -0.1% | 2,200 |
| 2022/04/28 | 1,120 | 1,120 | 1,110 | 1,111 | -1 | -0.1% | 1,200 |
| 2022/04/27 | 1,150 | 1,150 | 1,112 | 1,112 | -43 | -3.7% | 300 |
| 2022/04/26 | 1,115 | 1,155 | 1,113 | 1,155 | +27 | +2.4% | 1,300 |
| 2022/04/25 | 1,139 | 1,159 | 1,128 | 1,128 | -10 | -0.9% | 1,800 |
| 2022/04/22 | 1,110 | 1,138 | 1,110 | 1,138 | +19 | +1.7% | 500 |
| 2022/04/21 | 1,121 | 1,121 | 1,119 | 1,119 | -3 | -0.3% | 400 |
| 2022/04/20 | 1,120 | 1,131 | 1,115 | 1,122 | +6 | +0.5% | 10,800 |
| 2022/04/19 | 1,109 | 1,132 | 1,109 | 1,116 | -23 | -2% | 1,500 |
| 2022/04/18 | 1,114 | 1,139 | 1,099 | 1,139 | +37 | +3.4% | 2,600 |
| 2022/04/15 | 1,102 | 1,102 | 1,102 | 1,102 | ±0 | ±0% | 900 |
| 2022/04/14 | 1,101 | 1,102 | 1,101 | 1,102 | -1 | -0.1% | 1,000 |
| 2022/04/13 | 1,102 | 1,132 | 1,102 | 1,103 | +1 | +0.1% | 800 |
| 2022/04/12 | 1,117 | 1,127 | 1,102 | 1,102 | -23 | -2% | 700 |
| 2022/04/11 | 1,125 | 1,139 | 1,125 | 1,125 | -6 | -0.5% | 600 |
| 2022/04/08 | 1,130 | 1,148 | 1,130 | 1,131 | +6 | +0.5% | 700 |
| 2022/04/07 | 1,125 | 1,144 | 1,124 | 1,125 | -11 | -1% | 1,800 |
| 2022/04/06 | 1,136 | 1,144 | 1,126 | 1,136 | -3 | -0.3% | 2,400 |
| 2022/04/05 | 1,132 | 1,159 | 1,132 | 1,139 | +7 | +0.6% | 900 |
| 2022/04/04 | 1,125 | 1,134 | 1,125 | 1,132 | +7 | +0.6% | 1,200 |
| 2022/04/01 | 1,130 | 1,139 | 1,124 | 1,125 | -8 | -0.7% | 1,500 |
801～
850
件表示中 / 3786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 | 83,300円 | +1.7% | +5.5% | 3.60% | 10.52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 |
| バルニバーヒ | 113,600円 | +5.3% | +10.0% | 0.66% | 27.68倍 | 2.06倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ハークスレイ | 64,800円 | +16.7% | -23.2% | 4.32% | 11.98倍 | 0.49倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| サツドラＨＤ | 84,500円 | +1.8% | +3.2% | 1.42% | 14.53倍 | 1.19倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ジーフット | 28,200円 | 0.0% | - | 0.00% | 1226.09倍 | -1.13倍 |
|
イオン系の靴小売り大手。ＳＣ中心に「アスビー」など展開、ＧＭＳ内の靴売り場も。事業再生中 |
市場注目の銘柄
チャート関連のコラム
