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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/07/30 | 1,294 | 1,305 | 1,290 | 1,303 | +9 | +0.7% | 4,500 |
| 2018/07/27 | 1,269 | 1,298 | 1,257 | 1,294 | +25 | +2% | 2,200 |
| 2018/07/26 | 1,231 | 1,269 | 1,231 | 1,269 | +27 | +2.2% | 5,700 |
| 2018/07/25 | 1,248 | 1,250 | 1,230 | 1,242 | -4 | -0.3% | 2,600 |
| 2018/07/24 | 1,236 | 1,246 | 1,233 | 1,246 | +3 | +0.2% | 800 |
| 2018/07/23 | 1,236 | 1,243 | 1,232 | 1,243 | -1 | -0.1% | 2,900 |
| 2018/07/20 | 1,245 | 1,255 | 1,244 | 1,244 | -13 | -1% | 1,300 |
| 2018/07/19 | 1,256 | 1,257 | 1,256 | 1,257 | +6 | +0.5% | 500 |
1701～
1750
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
