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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,645 | 1,695 | 1,645 | 1,679 | +36 | +2.2% | 3,200 |
| 2021/06/04 | 1,674 | 1,691 | 1,643 | 1,643 | -10 | -0.6% | 9,500 |
| 2021/06/03 | 1,685 | 1,699 | 1,653 | 1,653 | -32 | -1.9% | 7,100 |
| 2021/06/02 | 1,706 | 1,706 | 1,677 | 1,685 | -7 | -0.4% | 3,800 |
| 2021/06/01 | 1,699 | 1,707 | 1,685 | 1,692 | -9 | -0.5% | 900 |
| 2021/05/31 | 1,719 | 1,719 | 1,684 | 1,701 | +14 | +0.8% | 4,100 |
| 2021/05/28 | 1,669 | 1,711 | 1,669 | 1,687 | +9 | +0.5% | 9,600 |
| 2021/05/27 | 1,690 | 1,690 | 1,676 | 1,678 | -12 | -0.7% | 400 |
| 2021/05/26 | 1,681 | 1,692 | 1,666 | 1,690 | +7 | +0.4% | 5,600 |
| 2021/05/25 | 1,708 | 1,708 | 1,675 | 1,683 | +8 | +0.5% | 3,100 |
| 2021/05/24 | 1,676 | 1,683 | 1,674 | 1,675 | -1 | -0.1% | 700 |
| 2021/05/21 | 1,680 | 1,712 | 1,670 | 1,676 | -4 | -0.2% | 9,500 |
| 2021/05/20 | 1,700 | 1,709 | 1,672 | 1,680 | ±0 | ±0% | 1,700 |
| 2021/05/19 | 1,666 | 1,689 | 1,666 | 1,680 | +8 | +0.5% | 1,100 |
| 2021/05/18 | 1,690 | 1,706 | 1,670 | 1,672 | -16 | -0.9% | 3,800 |
| 2021/05/17 | 1,699 | 1,720 | 1,686 | 1,688 | +11 | +0.7% | 6,700 |
| 2021/05/14 | 1,670 | 1,689 | 1,670 | 1,677 | +8 | +0.5% | 3,300 |
| 2021/05/13 | 1,677 | 1,698 | 1,657 | 1,669 | -22 | -1.3% | 3,800 |
| 2021/05/12 | 1,688 | 1,699 | 1,653 | 1,691 | -9 | -0.5% | 5,100 |
| 2021/05/11 | 1,716 | 1,716 | 1,680 | 1,700 | -15 | -0.9% | 2,600 |
| 2021/05/10 | 1,711 | 1,735 | 1,701 | 1,715 | -4 | -0.2% | 6,600 |
| 2021/05/07 | 1,690 | 1,734 | 1,690 | 1,719 | +29 | +1.7% | 6,700 |
| 2021/05/06 | 1,700 | 1,719 | 1,686 | 1,690 | +4 | +0.2% | 8,400 |
| 2021/04/30 | 1,710 | 1,710 | 1,678 | 1,686 | +8 | +0.5% | 7,000 |
| 2021/04/28 | 1,685 | 1,695 | 1,671 | 1,678 | -15 | -0.9% | 2,500 |
| 2021/04/27 | 1,710 | 1,718 | 1,646 | 1,693 | -14 | -0.8% | 10,000 |
| 2021/04/26 | 1,713 | 1,716 | 1,685 | 1,707 | +16 | +0.9% | 7,700 |
| 2021/04/23 | 1,714 | 1,714 | 1,683 | 1,691 | +1 | +0.1% | 5,700 |
| 2021/04/22 | 1,671 | 1,708 | 1,671 | 1,690 | +25 | +1.5% | 5,800 |
| 2021/04/21 | 1,709 | 1,709 | 1,665 | 1,665 | -24 | -1.4% | 9,000 |
| 2021/04/20 | 1,707 | 1,720 | 1,689 | 1,689 | -11 | -0.6% | 8,100 |
| 2021/04/19 | 1,710 | 1,722 | 1,700 | 1,700 | -10 | -0.6% | 5,800 |
| 2021/04/16 | 1,700 | 1,717 | 1,700 | 1,710 | +5 | +0.3% | 4,300 |
| 2021/04/15 | 1,710 | 1,710 | 1,700 | 1,705 | -3 | -0.2% | 4,400 |
| 2021/04/14 | 1,734 | 1,734 | 1,693 | 1,708 | +11 | +0.6% | 3,700 |
| 2021/04/13 | 1,748 | 1,748 | 1,694 | 1,697 | -45 | -2.6% | 9,000 |
| 2021/04/12 | 1,729 | 1,742 | 1,709 | 1,742 | +32 | +1.9% | 7,200 |
| 2021/04/09 | 1,701 | 1,715 | 1,699 | 1,710 | +9 | +0.5% | 4,800 |
| 2021/04/08 | 1,711 | 1,718 | 1,701 | 1,701 | -9 | -0.5% | 8,600 |
| 2021/04/07 | 1,698 | 1,717 | 1,690 | 1,710 | +12 | +0.7% | 2,500 |
| 2021/04/06 | 1,709 | 1,709 | 1,688 | 1,698 | -10 | -0.6% | 4,600 |
| 2021/04/05 | 1,708 | 1,727 | 1,685 | 1,708 | +40 | +2.4% | 8,600 |
| 2021/04/02 | 1,750 | 1,750 | 1,668 | 1,668 | -66 | -3.8% | 19,700 |
| 2021/04/01 | 1,721 | 1,734 | 1,703 | 1,734 | +16 | +0.9% | 7,300 |
| 2021/03/31 | 1,727 | 1,727 | 1,681 | 1,718 | -9 | -0.5% | 5,300 |
| 2021/03/30 | 1,749 | 1,749 | 1,720 | 1,727 | -2 | -0.1% | 1,900 |
| 2021/03/29 | 1,730 | 1,748 | 1,690 | 1,729 | +9 | +0.5% | 13,100 |
| 2021/03/26 | 1,717 | 1,730 | 1,688 | 1,720 | +74 | +4.5% | 14,100 |
| 2021/03/25 | 1,768 | 1,785 | 1,646 | 1,646 | -123 | -7% | 18,500 |
| 2021/03/24 | 1,808 | 1,810 | 1,769 | 1,769 | -30 | -1.7% | 8,800 |
1051～
1100
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
