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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,340 | 1,342 | 1,310 | 1,312 | -58 | -4.2% | 4,800 |
| 2022/01/14 | 1,384 | 1,386 | 1,370 | 1,370 | -28 | -2% | 2,600 |
| 2022/01/13 | 1,383 | 1,398 | 1,383 | 1,398 | +15 | +1.1% | 1,100 |
| 2022/01/12 | 1,401 | 1,402 | 1,383 | 1,383 | -19 | -1.4% | 2,300 |
| 2022/01/11 | 1,400 | 1,408 | 1,397 | 1,402 | -28 | -2% | 1,500 |
| 2022/01/07 | 1,435 | 1,438 | 1,430 | 1,430 | - | - | 1,100 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/05 | 1,423 | 1,443 | 1,423 | 1,443 | -4 | -0.3% | 1,100 |
| 2022/01/04 | 1,450 | 1,450 | 1,447 | 1,447 | ±0 | ±0% | 400 |
| 2021/12/30 | 1,413 | 1,447 | 1,413 | 1,447 | +21 | +1.5% | 800 |
| 2021/12/29 | 1,400 | 1,426 | 1,382 | 1,426 | +32 | +2.3% | 1,000 |
| 2021/12/28 | 1,398 | 1,400 | 1,381 | 1,394 | +12 | +0.9% | 1,500 |
| 2021/12/27 | 1,415 | 1,415 | 1,379 | 1,382 | -46 | -3.2% | 1,900 |
| 2021/12/24 | 1,422 | 1,429 | 1,410 | 1,428 | -1 | -0.1% | 3,500 |
| 2021/12/23 | 1,445 | 1,445 | 1,429 | 1,429 | -10 | -0.7% | 1,300 |
| 2021/12/22 | 1,450 | 1,450 | 1,432 | 1,439 | +2 | +0.1% | 1,200 |
| 2021/12/21 | 1,452 | 1,452 | 1,431 | 1,437 | -19 | -1.3% | 1,900 |
| 2021/12/20 | 1,430 | 1,479 | 1,411 | 1,456 | +25 | +1.7% | 2,500 |
| 2021/12/17 | 1,436 | 1,440 | 1,430 | 1,431 | +1 | +0.1% | 2,800 |
| 2021/12/16 | 1,430 | 1,430 | 1,400 | 1,430 | ±0 | ±0% | 4,000 |
| 2021/12/15 | 1,417 | 1,432 | 1,407 | 1,430 | +36 | +2.6% | 2,800 |
| 2021/12/14 | 1,446 | 1,446 | 1,383 | 1,394 | -58 | -4% | 2,900 |
| 2021/12/13 | 1,470 | 1,497 | 1,452 | 1,452 | -49 | -3.3% | 2,800 |
| 2021/12/10 | 1,487 | 1,504 | 1,487 | 1,501 | -26 | -1.7% | 1,400 |
| 2021/12/09 | 1,498 | 1,527 | 1,478 | 1,527 | +43 | +2.9% | 900 |
| 2021/12/08 | 1,481 | 1,508 | 1,451 | 1,484 | +3 | +0.2% | 1,000 |
| 2021/12/07 | 1,480 | 1,498 | 1,479 | 1,481 | +1 | +0.1% | 3,100 |
| 2021/12/06 | 1,480 | 1,480 | 1,480 | 1,480 | -21 | -1.4% | 200 |
| 2021/12/03 | 1,493 | 1,501 | 1,490 | 1,501 | +11 | +0.7% | 2,400 |
| 2021/12/02 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 800 |
| 2021/12/01 | 1,500 | 1,500 | 1,490 | 1,500 | +6 | +0.4% | 1,100 |
| 2021/11/30 | 1,480 | 1,520 | 1,480 | 1,494 | -26 | -1.7% | 4,000 |
| 2021/11/29 | 1,536 | 1,536 | 1,496 | 1,520 | -18 | -1.2% | 1,900 |
| 2021/11/26 | 1,535 | 1,540 | 1,473 | 1,538 | +3 | +0.2% | 2,200 |
| 2021/11/25 | 1,569 | 1,569 | 1,527 | 1,535 | -40 | -2.5% | 1,300 |
| 2021/11/24 | 1,568 | 1,617 | 1,558 | 1,575 | -10 | -0.6% | 1,900 |
| 2021/11/22 | 1,629 | 1,629 | 1,582 | 1,585 | -60 | -3.6% | 2,900 |
| 2021/11/19 | 1,620 | 1,645 | 1,611 | 1,645 | +16 | +1% | 1,300 |
| 2021/11/18 | 1,643 | 1,650 | 1,621 | 1,629 | -30 | -1.8% | 1,100 |
| 2021/11/17 | 1,643 | 1,670 | 1,643 | 1,659 | +31 | +1.9% | 4,300 |
| 2021/11/16 | 1,654 | 1,667 | 1,627 | 1,628 | -33 | -2% | 2,600 |
| 2021/11/15 | 1,691 | 1,698 | 1,654 | 1,661 | -30 | -1.8% | 1,100 |
| 2021/11/12 | 1,693 | 1,700 | 1,690 | 1,691 | -9 | -0.5% | 1,200 |
| 2021/11/11 | 1,707 | 1,708 | 1,680 | 1,700 | -17 | -1% | 2,200 |
| 2021/11/10 | 1,693 | 1,720 | 1,691 | 1,717 | -10 | -0.6% | 1,800 |
| 2021/11/09 | 1,701 | 1,729 | 1,700 | 1,727 | -3 | -0.2% | 2,000 |
| 2021/11/08 | 1,711 | 1,735 | 1,711 | 1,730 | ±0 | ±0% | 4,900 |
| 2021/11/05 | 1,720 | 1,740 | 1,717 | 1,730 | +3 | +0.2% | 3,000 |
| 2021/11/04 | 1,744 | 1,744 | 1,723 | 1,727 | -14 | -0.8% | 1,700 |
| 2021/11/02 | 1,724 | 1,741 | 1,724 | 1,741 | -5 | -0.3% | 300 |
901～
950
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
