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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,522 | 1,534 | 1,509 | 1,513 | -19 | -1.2% | 9,100 |
| 2017/09/21 | 1,538 | 1,540 | 1,530 | 1,532 | -7 | -0.5% | 5,800 |
| 2017/09/20 | 1,537 | 1,549 | 1,537 | 1,539 | -1 | -0.1% | 5,700 |
| 2017/09/19 | 1,553 | 1,553 | 1,522 | 1,540 | -8 | -0.5% | 20,800 |
| 2017/09/15 | 1,551 | 1,582 | 1,542 | 1,548 | -3 | -0.2% | 23,200 |
| 2017/09/14 | 1,554 | 1,554 | 1,545 | 1,551 | +3 | +0.2% | 42,100 |
| 2017/09/13 | 1,541 | 1,551 | 1,531 | 1,548 | +2 | +0.1% | 9,800 |
| 2017/09/12 | 1,561 | 1,561 | 1,546 | 1,546 | -4 | -0.3% | 5,300 |
| 2017/09/11 | 1,552 | 1,555 | 1,537 | 1,550 | -1 | -0.1% | 7,000 |
| 2017/09/08 | 1,575 | 1,576 | 1,549 | 1,551 | -8 | -0.5% | 4,200 |
| 2017/09/07 | 1,550 | 1,559 | 1,528 | 1,559 | ±0 | ±0% | 4,600 |
| 2017/09/06 | 1,529 | 1,559 | 1,521 | 1,559 | +18 | +1.2% | 3,000 |
| 2017/09/05 | 1,550 | 1,551 | 1,520 | 1,541 | -9 | -0.6% | 11,400 |
| 2017/09/04 | 1,568 | 1,568 | 1,480 | 1,550 | -17 | -1.1% | 16,300 |
| 2017/09/01 | 1,585 | 1,585 | 1,567 | 1,567 | -11 | -0.7% | 6,500 |
| 2017/08/31 | 1,584 | 1,584 | 1,575 | 1,578 | -9 | -0.6% | 3,400 |
| 2017/08/30 | 1,581 | 1,589 | 1,580 | 1,587 | +8 | +0.5% | 5,400 |
| 2017/08/29 | 1,580 | 1,587 | 1,578 | 1,579 | -9 | -0.6% | 4,600 |
| 2017/08/28 | 1,592 | 1,592 | 1,585 | 1,588 | -4 | -0.3% | 3,900 |
| 2017/08/25 | 1,598 | 1,600 | 1,590 | 1,592 | +2 | +0.1% | 5,300 |
| 2017/08/24 | 1,583 | 1,595 | 1,583 | 1,590 | +8 | +0.5% | 4,100 |
| 2017/08/23 | 1,592 | 1,593 | 1,581 | 1,582 | -10 | -0.6% | 3,400 |
| 2017/08/22 | 1,580 | 1,596 | 1,580 | 1,592 | +2 | +0.1% | 2,900 |
| 2017/08/21 | 1,578 | 1,598 | 1,574 | 1,590 | ±0 | ±0% | 5,300 |
| 2017/08/18 | 1,581 | 1,594 | 1,578 | 1,590 | ±0 | ±0% | 5,100 |
| 2017/08/17 | 1,582 | 1,597 | 1,582 | 1,590 | +2 | +0.1% | 6,800 |
| 2017/08/16 | 1,602 | 1,602 | 1,585 | 1,588 | -22 | -1.4% | 10,700 |
| 2017/08/15 | 1,600 | 1,614 | 1,599 | 1,610 | +10 | +0.6% | 5,100 |
| 2017/08/14 | 1,582 | 1,600 | 1,570 | 1,600 | -22 | -1.4% | 7,700 |
| 2017/08/10 | 1,599 | 1,656 | 1,599 | 1,622 | +23 | +1.4% | 18,500 |
| 2017/08/09 | 1,600 | 1,600 | 1,587 | 1,599 | -7 | -0.4% | 8,900 |
| 2017/08/08 | 1,613 | 1,623 | 1,596 | 1,606 | +1 | +0.1% | 10,200 |
| 2017/08/07 | 1,589 | 1,656 | 1,586 | 1,605 | +25 | +1.6% | 9,200 |
| 2017/08/04 | 1,585 | 1,585 | 1,572 | 1,580 | -12 | -0.8% | 2,400 |
| 2017/08/03 | 1,590 | 1,593 | 1,583 | 1,592 | -3 | -0.2% | 1,500 |
| 2017/08/02 | 1,585 | 1,595 | 1,585 | 1,595 | +15 | +0.9% | 1,500 |
| 2017/08/01 | 1,568 | 1,580 | 1,568 | 1,580 | +11 | +0.7% | 6,900 |
| 2017/07/31 | 1,585 | 1,586 | 1,569 | 1,569 | -16 | -1% | 10,100 |
| 2017/07/28 | 1,595 | 1,597 | 1,585 | 1,585 | -10 | -0.6% | 8,000 |
| 2017/07/27 | 1,600 | 1,604 | 1,593 | 1,595 | +3 | +0.2% | 6,800 |
| 2017/07/26 | 1,609 | 1,609 | 1,591 | 1,592 | -11 | -0.7% | 10,700 |
| 2017/07/25 | 1,611 | 1,612 | 1,601 | 1,603 | -14 | -0.9% | 10,200 |
| 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 |
1901～
1950
件表示中 / 3736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 | 79,900円 | +5.2% | +43.3% | 3.75% | 10.37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 |
| ハークスレイ | 61,000円 | +16.7% | -23.2% | 4.59% | 11.28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 |
| ＰＬＡＮＴ | 150,000円 | -1.1% | -15.5% | 5.00% | 7.67倍 | 0.70倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| サンデー | 106,800円 | +2.6% | - | 0.47% | 1148.39倍 | 1.26倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| 大黒屋 | 6,600円 | +67.2% | - | 0.00% | 77.65倍 | 29.08倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
市場注目の銘柄
チャート関連のコラム
