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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,369 | 1,384 | 1,365 | 1,369 | +2 | +0.1% | 3,800 |
| 2018/05/02 | 1,367 | 1,369 | 1,353 | 1,367 | +16 | +1.2% | 4,000 |
| 2018/05/01 | 1,373 | 1,373 | 1,351 | 1,351 | -1 | -0.1% | 3,100 |
| 2018/04/27 | 1,361 | 1,362 | 1,346 | 1,352 | -8 | -0.6% | 3,900 |
| 2018/04/26 | 1,369 | 1,380 | 1,360 | 1,360 | -8 | -0.6% | 7,600 |
| 2018/04/25 | 1,361 | 1,368 | 1,361 | 1,368 | +7 | +0.5% | 400 |
| 2018/04/24 | 1,359 | 1,370 | 1,359 | 1,361 | +10 | +0.7% | 6,600 |
| 2018/04/23 | 1,360 | 1,365 | 1,351 | 1,351 | -19 | -1.4% | 3,300 |
| 2018/04/20 | 1,369 | 1,370 | 1,355 | 1,370 | ±0 | ±0% | 4,100 |
| 2018/04/19 | 1,356 | 1,370 | 1,356 | 1,370 | +16 | +1.2% | 6,400 |
| 2018/04/18 | 1,340 | 1,354 | 1,340 | 1,354 | +16 | +1.2% | 4,500 |
| 2018/04/17 | 1,346 | 1,350 | 1,337 | 1,338 | -7 | -0.5% | 2,700 |
| 2018/04/16 | 1,374 | 1,375 | 1,324 | 1,345 | -16 | -1.2% | 12,800 |
| 2018/04/13 | 1,380 | 1,380 | 1,361 | 1,361 | -18 | -1.3% | 7,200 |
| 2018/04/12 | 1,370 | 1,384 | 1,368 | 1,379 | +12 | +0.9% | 6,700 |
| 2018/04/11 | 1,398 | 1,406 | 1,367 | 1,367 | -25 | -1.8% | 3,600 |
| 2018/04/10 | 1,382 | 1,420 | 1,382 | 1,392 | +25 | +1.8% | 14,200 |
| 2018/04/09 | 1,381 | 1,394 | 1,367 | 1,367 | -27 | -1.9% | 3,500 |
| 2018/04/06 | 1,397 | 1,397 | 1,388 | 1,394 | ±0 | ±0% | 1,300 |
| 2018/04/05 | 1,413 | 1,413 | 1,394 | 1,394 | -19 | -1.3% | 1,600 |
| 2018/04/04 | 1,425 | 1,425 | 1,389 | 1,413 | -12 | -0.8% | 7,400 |
| 2018/04/03 | 1,420 | 1,425 | 1,420 | 1,425 | +2 | +0.1% | 400 |
| 2018/04/02 | 1,423 | 1,423 | 1,423 | 1,423 | +2 | +0.1% | 500 |
| 2018/03/30 | 1,402 | 1,421 | 1,399 | 1,421 | +20 | +1.4% | 1,100 |
| 2018/03/29 | 1,411 | 1,412 | 1,399 | 1,401 | +9 | +0.6% | 1,000 |
| 2018/03/28 | 1,419 | 1,419 | 1,340 | 1,392 | -27 | -1.9% | 7,100 |
| 2018/03/27 | 1,418 | 1,419 | 1,399 | 1,419 | +16 | +1.1% | 2,100 |
| 2018/03/26 | 1,404 | 1,405 | 1,403 | 1,403 | -2 | -0.1% | 3,300 |
| 2018/03/23 | 1,402 | 1,416 | 1,401 | 1,405 | -26 | -1.8% | 6,800 |
| 2018/03/22 | 1,436 | 1,436 | 1,409 | 1,431 | +14 | +1% | 5,800 |
| 2018/03/20 | 1,401 | 1,417 | 1,401 | 1,417 | +9 | +0.6% | 1,300 |
| 2018/03/19 | 1,434 | 1,437 | 1,407 | 1,408 | -5 | -0.4% | 4,000 |
| 2018/03/16 | 1,420 | 1,424 | 1,406 | 1,413 | -23 | -1.6% | 1,500 |
| 2018/03/15 | 1,403 | 1,436 | 1,400 | 1,436 | +33 | +2.4% | 8,500 |
| 2018/03/14 | 1,435 | 1,435 | 1,393 | 1,403 | -37 | -2.6% | 4,300 |
| 2018/03/13 | 1,454 | 1,479 | 1,429 | 1,440 | +16 | +1.1% | 9,000 |
| 2018/03/12 | 1,312 | 1,507 | 1,309 | 1,424 | +118 | +9% | 32,500 |
| 2018/03/09 | 1,312 | 1,330 | 1,302 | 1,306 | -4 | -0.3% | 12,600 |
| 2018/03/08 | 1,319 | 1,321 | 1,310 | 1,310 | -9 | -0.7% | 9,000 |
| 2018/03/07 | 1,334 | 1,340 | 1,319 | 1,319 | -15 | -1.1% | 9,800 |
| 2018/03/06 | 1,346 | 1,362 | 1,334 | 1,334 | -11 | -0.8% | 10,500 |
| 2018/03/05 | 1,367 | 1,416 | 1,341 | 1,345 | -22 | -1.6% | 8,700 |
| 2018/03/02 | 1,380 | 1,381 | 1,367 | 1,367 | -19 | -1.4% | 8,100 |
| 2018/03/01 | 1,389 | 1,392 | 1,380 | 1,386 | -24 | -1.7% | 3,600 |
| 2018/02/28 | 1,435 | 1,435 | 1,410 | 1,410 | -23 | -1.6% | 3,700 |
| 2018/02/27 | 1,434 | 1,437 | 1,431 | 1,433 | +2 | +0.1% | 4,700 |
| 2018/02/26 | 1,407 | 1,448 | 1,406 | 1,431 | +42 | +3% | 5,200 |
| 2018/02/23 | 1,375 | 1,396 | 1,375 | 1,389 | +27 | +2% | 4,600 |
| 2018/02/22 | 1,370 | 1,373 | 1,362 | 1,362 | ±0 | ±0% | 5,500 |
| 2018/02/21 | 1,366 | 1,376 | 1,362 | 1,362 | -4 | -0.3% | 4,500 |
1751～
1800
件表示中 / 3735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 | 80,200円 | +5.2% | +43.3% | 3.74% | 10.41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 |
| ハルメクＨＤ | 107,600円 | +3.2% | +42.2% | 2.79% | 13.15倍 | 1.45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 |
| クラシコム | 158,200円 | +20.1% | -13.0% | 2.34% | 17.94倍 | 2.35倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| はるやま | 71,000円 | +3.8% | +3.7% | 2.18% | 22.60倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハークスレイ | 61,300円 | +16.7% | -23.2% | 4.57% | 11.33倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
