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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,619 | 1,637 | 1,606 | 1,617 | -1 | -0.1% | 12,500 |
| 2017/07/21 | 1,607 | 1,619 | 1,605 | 1,618 | +17 | +1.1% | 8,300 |
| 2017/07/20 | 1,604 | 1,609 | 1,600 | 1,601 | +8 | +0.5% | 13,400 |
| 2017/07/19 | 1,600 | 1,610 | 1,590 | 1,593 | +8 | +0.5% | 22,600 |
| 2017/07/18 | 1,610 | 1,610 | 1,585 | 1,585 | -15 | -0.9% | 13,100 |
| 2017/07/14 | 1,600 | 1,610 | 1,599 | 1,600 | -22 | -1.4% | 7,300 |
| 2017/07/13 | 1,630 | 1,630 | 1,616 | 1,622 | +11 | +0.7% | 2,200 |
| 2017/07/12 | 1,625 | 1,625 | 1,595 | 1,611 | -18 | -1.1% | 14,300 |
| 2017/07/11 | 1,644 | 1,644 | 1,628 | 1,629 | -7 | -0.4% | 3,700 |
| 2017/07/10 | 1,649 | 1,659 | 1,636 | 1,636 | +16 | +1% | 9,300 |
| 2017/07/07 | 1,614 | 1,630 | 1,607 | 1,620 | +6 | +0.4% | 10,900 |
| 2017/07/06 | 1,598 | 1,616 | 1,592 | 1,614 | +22 | +1.4% | 20,300 |
| 2017/07/05 | 1,600 | 1,603 | 1,580 | 1,592 | -8 | -0.5% | 13,600 |
| 2017/07/04 | 1,617 | 1,618 | 1,600 | 1,600 | -16 | -1% | 9,700 |
| 2017/07/03 | 1,618 | 1,627 | 1,600 | 1,616 | -6 | -0.4% | 11,100 |
| 2017/06/30 | 1,612 | 1,623 | 1,601 | 1,622 | -3 | -0.2% | 4,700 |
| 2017/06/29 | 1,619 | 1,650 | 1,611 | 1,625 | +6 | +0.4% | 12,000 |
| 2017/06/28 | 1,660 | 1,660 | 1,618 | 1,619 | -40 | -2.4% | 15,200 |
| 2017/06/27 | 1,668 | 1,686 | 1,657 | 1,659 | +6 | +0.4% | 16,100 |
| 2017/06/26 | 1,656 | 1,664 | 1,653 | 1,653 | -2 | -0.1% | 5,800 |
| 2017/06/23 | 1,664 | 1,671 | 1,655 | 1,655 | -11 | -0.7% | 11,400 |
| 2017/06/22 | 1,661 | 1,672 | 1,661 | 1,666 | +6 | +0.4% | 3,600 |
| 2017/06/21 | 1,670 | 1,670 | 1,659 | 1,660 | -1 | -0.1% | 7,200 |
| 2017/06/20 | 1,673 | 1,673 | 1,661 | 1,661 | -13 | -0.8% | 10,100 |
| 2017/06/19 | 1,676 | 1,676 | 1,666 | 1,674 | -9 | -0.5% | 14,200 |
| 2017/06/16 | 1,696 | 1,697 | 1,683 | 1,683 | -13 | -0.8% | 6,200 |
| 2017/06/15 | 1,703 | 1,703 | 1,691 | 1,696 | -7 | -0.4% | 1,100 |
| 2017/06/14 | 1,701 | 1,705 | 1,700 | 1,703 | ±0 | ±0% | 6,800 |
| 2017/06/13 | 1,700 | 1,705 | 1,700 | 1,703 | -7 | -0.4% | 1,300 |
| 2017/06/12 | 1,672 | 1,725 | 1,658 | 1,710 | +24 | +1.4% | 20,000 |
| 2017/06/09 | 1,689 | 1,698 | 1,677 | 1,686 | -14 | -0.8% | 16,800 |
| 2017/06/08 | 1,713 | 1,727 | 1,700 | 1,700 | -17 | -1% | 15,200 |
| 2017/06/07 | 1,730 | 1,730 | 1,717 | 1,717 | -13 | -0.8% | 10,100 |
| 2017/06/06 | 1,737 | 1,745 | 1,730 | 1,730 | -14 | -0.8% | 5,700 |
| 2017/06/05 | 1,747 | 1,750 | 1,734 | 1,744 | +10 | +0.6% | 5,600 |
| 2017/06/02 | 1,737 | 1,740 | 1,734 | 1,734 | -3 | -0.2% | 3,200 |
| 2017/06/01 | 1,742 | 1,754 | 1,737 | 1,737 | +2 | +0.1% | 2,100 |
| 2017/05/31 | 1,742 | 1,742 | 1,735 | 1,735 | -2 | -0.1% | 2,300 |
| 2017/05/30 | 1,746 | 1,746 | 1,737 | 1,737 | -6 | -0.3% | 2,300 |
| 2017/05/29 | 1,765 | 1,765 | 1,743 | 1,743 | +3 | +0.2% | 3,400 |
| 2017/05/26 | 1,734 | 1,740 | 1,734 | 1,740 | +8 | +0.5% | 1,700 |
| 2017/05/25 | 1,752 | 1,753 | 1,731 | 1,732 | -20 | -1.1% | 4,500 |
| 2017/05/24 | 1,725 | 1,755 | 1,725 | 1,752 | +27 | +1.6% | 7,100 |
| 2017/05/23 | 1,723 | 1,728 | 1,723 | 1,725 | +2 | +0.1% | 2,400 |
| 2017/05/22 | 1,723 | 1,730 | 1,720 | 1,723 | -10 | -0.6% | 4,100 |
| 2017/05/19 | 1,733 | 1,733 | 1,717 | 1,733 | ±0 | ±0% | 6,600 |
| 2017/05/18 | 1,732 | 1,735 | 1,718 | 1,733 | -15 | -0.9% | 6,500 |
| 2017/05/17 | 1,747 | 1,748 | 1,734 | 1,748 | +2 | +0.1% | 6,300 |
| 2017/05/16 | 1,758 | 1,759 | 1,746 | 1,746 | ±0 | ±0% | 700 |
| 2017/05/15 | 1,749 | 1,750 | 1,741 | 1,746 | -3 | -0.2% | 6,200 |
1901～
1950
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
