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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 1,221 | 1,230 | 1,199 | 1,228 | -17 | -1.4% | 10,200 |
| 2018/10/10 | 1,240 | 1,260 | 1,240 | 1,245 | -6 | -0.5% | 3,200 |
| 2018/10/09 | 1,220 | 1,251 | 1,215 | 1,251 | +31 | +2.5% | 65,400 |
| 2018/10/05 | 1,211 | 1,220 | 1,192 | 1,220 | +8 | +0.7% | 4,200 |
| 2018/10/04 | 1,210 | 1,219 | 1,210 | 1,212 | -6 | -0.5% | 500 |
| 2018/10/03 | 1,211 | 1,219 | 1,211 | 1,218 | +6 | +0.5% | 600 |
| 2018/10/02 | 1,239 | 1,239 | 1,212 | 1,212 | -13 | -1.1% | 2,200 |
| 2018/10/01 | 1,214 | 1,231 | 1,210 | 1,225 | +19 | +1.6% | 3,900 |
| 2018/09/28 | 1,210 | 1,210 | 1,202 | 1,206 | -3 | -0.2% | 2,300 |
| 2018/09/27 | 1,209 | 1,209 | 1,201 | 1,209 | +2 | +0.2% | 600 |
| 2018/09/26 | 1,210 | 1,210 | 1,207 | 1,207 | -5 | -0.4% | 400 |
| 2018/09/25 | 1,200 | 1,214 | 1,200 | 1,212 | -2 | -0.2% | 2,800 |
| 2018/09/21 | 1,213 | 1,214 | 1,212 | 1,214 | ±0 | ±0% | 1,500 |
| 2018/09/20 | 1,206 | 1,215 | 1,192 | 1,214 | +8 | +0.7% | 6,600 |
| 2018/09/19 | 1,199 | 1,210 | 1,194 | 1,206 | -23 | -1.9% | 13,900 |
| 2018/09/18 | 1,200 | 1,229 | 1,196 | 1,229 | +12 | +1% | 7,300 |
| 2018/09/14 | 1,214 | 1,227 | 1,214 | 1,217 | -22 | -1.8% | 700 |
| 2018/09/13 | 1,221 | 1,239 | 1,214 | 1,239 | ±0 | ±0% | 2,300 |
| 2018/09/12 | 1,222 | 1,239 | 1,221 | 1,239 | +2 | +0.2% | 1,100 |
| 2018/09/11 | 1,261 | 1,261 | 1,232 | 1,237 | -2 | -0.2% | 2,000 |
| 2018/09/10 | 1,211 | 1,260 | 1,211 | 1,239 | +9 | +0.7% | 3,400 |
| 2018/09/07 | 1,211 | 1,238 | 1,211 | 1,230 | -5 | -0.4% | 2,100 |
| 2018/09/06 | 1,200 | 1,235 | 1,198 | 1,235 | +5 | +0.4% | 7,500 |
| 2018/09/05 | 1,234 | 1,240 | 1,230 | 1,230 | -14 | -1.1% | 1,800 |
| 2018/09/04 | 1,248 | 1,250 | 1,243 | 1,244 | -24 | -1.9% | 1,000 |
| 2018/09/03 | 1,274 | 1,274 | 1,268 | 1,268 | +15 | +1.2% | 400 |
| 2018/08/31 | 1,249 | 1,253 | 1,249 | 1,253 | -16 | -1.3% | 600 |
| 2018/08/30 | 1,262 | 1,269 | 1,253 | 1,269 | -1 | -0.1% | 1,100 |
| 2018/08/29 | 1,263 | 1,270 | 1,263 | 1,270 | +24 | +1.9% | 2,600 |
| 2018/08/28 | 1,260 | 1,260 | 1,236 | 1,246 | -14 | -1.1% | 3,700 |
| 2018/08/27 | 1,255 | 1,260 | 1,245 | 1,260 | +5 | +0.4% | 1,400 |
| 2018/08/24 | 1,261 | 1,261 | 1,255 | 1,255 | -6 | -0.5% | 3,300 |
| 2018/08/23 | 1,266 | 1,266 | 1,245 | 1,261 | -2 | -0.2% | 900 |
| 2018/08/22 | 1,268 | 1,268 | 1,248 | 1,263 | -5 | -0.4% | 1,600 |
| 2018/08/21 | 1,241 | 1,268 | 1,241 | 1,268 | +10 | +0.8% | 3,700 |
| 2018/08/20 | 1,249 | 1,258 | 1,249 | 1,258 | +8 | +0.6% | 1,300 |
| 2018/08/17 | 1,246 | 1,250 | 1,244 | 1,250 | +4 | +0.3% | 1,500 |
| 2018/08/16 | 1,251 | 1,258 | 1,242 | 1,246 | +1 | +0.1% | 2,700 |
| 2018/08/15 | 1,256 | 1,270 | 1,245 | 1,245 | -10 | -0.8% | 2,900 |
| 2018/08/14 | 1,245 | 1,272 | 1,245 | 1,255 | +10 | +0.8% | 1,500 |
| 2018/08/13 | 1,274 | 1,274 | 1,221 | 1,245 | -30 | -2.4% | 4,200 |
| 2018/08/10 | 1,276 | 1,288 | 1,274 | 1,275 | -21 | -1.6% | 1,400 |
| 2018/08/09 | 1,288 | 1,296 | 1,274 | 1,296 | +16 | +1.3% | 3,200 |
| 2018/08/08 | 1,290 | 1,295 | 1,272 | 1,280 | +5 | +0.4% | 2,900 |
| 2018/08/07 | 1,286 | 1,286 | 1,272 | 1,275 | -14 | -1.1% | 800 |
| 2018/08/06 | 1,275 | 1,289 | 1,275 | 1,289 | ±0 | ±0% | 900 |
| 2018/08/03 | 1,290 | 1,290 | 1,270 | 1,289 | +4 | +0.3% | 6,600 |
| 2018/08/02 | 1,283 | 1,290 | 1,280 | 1,285 | +5 | +0.4% | 1,200 |
| 2018/08/01 | 1,298 | 1,298 | 1,263 | 1,280 | -18 | -1.4% | 5,000 |
| 2018/07/31 | 1,273 | 1,298 | 1,271 | 1,298 | -5 | -0.4% | 700 |
1601～
1650
件表示中 / 3694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 | 80,800円 | +5.2% | +43.3% | 3.71% | 10.49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 |
| トウキョベース | 28,100円 | +11.4% | +8.5% | 2.14% | 13.57倍 | 2.40倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ＶＥＧＡ | 111,500円 | -0.4% | +13.9% | 0.99% | 21.19倍 | 2.06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 |
| マンダラケ | 32,000円 | +3.8% | +3.6% | 0.31% | 6.91倍 | 0.95倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ハルメクＨＤ | 105,200円 | +8.2% | +39.5% | 1.90% | 19.20倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
