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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 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 |
| 2018/02/20 | 1,365 | 1,375 | 1,362 | 1,366 | +5 | +0.4% | 4,100 |
| 2018/02/19 | 1,375 | 1,375 | 1,361 | 1,361 | +9 | +0.7% | 4,000 |
| 2018/02/16 | 1,347 | 1,400 | 1,347 | 1,352 | +7 | +0.5% | 6,200 |
| 2018/02/15 | 1,352 | 1,360 | 1,345 | 1,345 | +4 | +0.3% | 3,900 |
| 2018/02/14 | 1,404 | 1,412 | 1,328 | 1,341 | -77 | -5.4% | 14,400 |
| 2018/02/13 | 1,432 | 1,525 | 1,411 | 1,418 | -14 | -1% | 13,100 |
| 2018/02/09 | 1,340 | 1,445 | 1,321 | 1,432 | -68 | -4.5% | 19,800 |
| 2018/02/08 | 1,487 | 1,518 | 1,487 | 1,500 | +4 | +0.3% | 4,600 |
| 2018/02/07 | 1,544 | 1,544 | 1,496 | 1,496 | +12 | +0.8% | 6,300 |
| 2018/02/06 | 1,500 | 1,509 | 1,470 | 1,484 | -69 | -4.4% | 17,900 |
| 2018/02/05 | 1,562 | 1,564 | 1,553 | 1,553 | -32 | -2% | 6,600 |
| 2018/02/02 | 1,596 | 1,596 | 1,580 | 1,585 | -11 | -0.7% | 2,300 |
| 2018/02/01 | 1,583 | 1,596 | 1,583 | 1,596 | +11 | +0.7% | 3,100 |
| 2018/01/31 | 1,588 | 1,600 | 1,581 | 1,585 | -5 | -0.3% | 3,600 |
| 2018/01/30 | 1,600 | 1,600 | 1,590 | 1,590 | -14 | -0.9% | 2,600 |
| 2018/01/29 | 1,616 | 1,616 | 1,598 | 1,604 | +7 | +0.4% | 9,700 |
| 2018/01/26 | 1,597 | 1,600 | 1,588 | 1,597 | +8 | +0.5% | 4,700 |
| 2018/01/25 | 1,616 | 1,616 | 1,587 | 1,589 | -11 | -0.7% | 6,100 |
| 2018/01/24 | 1,600 | 1,608 | 1,594 | 1,600 | +6 | +0.4% | 4,300 |
| 2018/01/23 | 1,593 | 1,600 | 1,593 | 1,594 | +1 | +0.1% | 9,000 |
| 2018/01/22 | 1,613 | 1,613 | 1,593 | 1,593 | -7 | -0.4% | 5,000 |
| 2018/01/19 | 1,624 | 1,624 | 1,586 | 1,600 | -16 | -1% | 7,400 |
| 2018/01/18 | 1,622 | 1,630 | 1,610 | 1,616 | -6 | -0.4% | 4,200 |
| 2018/01/17 | 1,608 | 1,630 | 1,608 | 1,622 | +14 | +0.9% | 4,500 |
| 2018/01/16 | 1,600 | 1,616 | 1,596 | 1,608 | +9 | +0.6% | 5,500 |
| 2018/01/15 | 1,582 | 1,599 | 1,582 | 1,599 | +18 | +1.1% | 3,500 |
| 2018/01/12 | 1,588 | 1,590 | 1,581 | 1,581 | -13 | -0.8% | 4,500 |
| 2018/01/11 | 1,609 | 1,612 | 1,582 | 1,594 | -15 | -0.9% | 5,200 |
| 2018/01/10 | 1,627 | 1,627 | 1,609 | 1,609 | -18 | -1.1% | 9,000 |
| 2018/01/09 | 1,640 | 1,640 | 1,622 | 1,627 | -19 | -1.2% | 10,200 |
| 2018/01/05 | 1,678 | 1,682 | 1,641 | 1,646 | -34 | -2% | 9,800 |
| 2018/01/04 | 1,679 | 1,687 | 1,670 | 1,680 | +1 | +0.1% | 8,200 |
| 2017/12/29 | 1,690 | 1,690 | 1,675 | 1,679 | ±0 | ±0% | 1,700 |
| 2017/12/28 | 1,670 | 1,687 | 1,669 | 1,679 | +2 | +0.1% | 16,700 |
| 2017/12/27 | 1,677 | 1,680 | 1,666 | 1,677 | +17 | +1% | 8,400 |
| 2017/12/26 | 1,682 | 1,682 | 1,654 | 1,660 | +5 | +0.3% | 5,900 |
| 2017/12/25 | 1,680 | 1,680 | 1,650 | 1,655 | +5 | +0.3% | 11,100 |
| 2017/12/22 | 1,680 | 1,684 | 1,618 | 1,650 | -22 | -1.3% | 16,200 |
| 2017/12/21 | 1,660 | 1,674 | 1,658 | 1,672 | +11 | +0.7% | 14,800 |
| 2017/12/20 | 1,659 | 1,671 | 1,655 | 1,661 | +7 | +0.4% | 9,300 |
| 2017/12/19 | 1,659 | 1,659 | 1,638 | 1,654 | -2 | -0.1% | 10,000 |
1751～
1800
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
