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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,752 | 1,752 | 1,744 | 1,749 | -14 | -0.8% | 4,300 |
| 2017/05/11 | 1,770 | 1,771 | 1,750 | 1,763 | ±0 | ±0% | 3,400 |
| 2017/05/10 | 1,780 | 1,781 | 1,752 | 1,763 | -27 | -1.5% | 10,000 |
| 2017/05/09 | 1,791 | 1,794 | 1,778 | 1,790 | -25 | -1.4% | 10,300 |
| 2017/05/08 | 1,828 | 1,828 | 1,759 | 1,815 | +27 | +1.5% | 10,900 |
| 2017/05/02 | 1,784 | 1,789 | 1,765 | 1,788 | +25 | +1.4% | 4,000 |
| 2017/05/01 | 1,771 | 1,775 | 1,763 | 1,763 | -7 | -0.4% | 2,200 |
| 2017/04/28 | 1,783 | 1,784 | 1,763 | 1,770 | -3 | -0.2% | 6,200 |
| 2017/04/27 | 1,767 | 1,784 | 1,765 | 1,773 | +8 | +0.5% | 6,000 |
| 2017/04/26 | 1,768 | 1,768 | 1,759 | 1,765 | +16 | +0.9% | 2,000 |
| 2017/04/25 | 1,742 | 1,754 | 1,742 | 1,749 | -5 | -0.3% | 6,300 |
| 2017/04/24 | 1,749 | 1,764 | 1,749 | 1,754 | +7 | +0.4% | 2,300 |
| 2017/04/21 | 1,735 | 1,750 | 1,735 | 1,747 | +13 | +0.7% | 1,700 |
| 2017/04/20 | 1,732 | 1,735 | 1,730 | 1,734 | +2 | +0.1% | 3,500 |
| 2017/04/19 | 1,731 | 1,733 | 1,730 | 1,732 | ±0 | ±0% | 5,300 |
| 2017/04/18 | 1,737 | 1,737 | 1,731 | 1,732 | +1 | +0.1% | 1,700 |
| 2017/04/17 | 1,730 | 1,734 | 1,730 | 1,731 | ±0 | ±0% | 5,000 |
| 2017/04/14 | 1,740 | 1,740 | 1,731 | 1,731 | -5 | -0.3% | 4,200 |
| 2017/04/13 | 1,736 | 1,736 | 1,733 | 1,736 | -2 | -0.1% | 4,800 |
| 2017/04/12 | 1,739 | 1,759 | 1,737 | 1,738 | -16 | -0.9% | 3,500 |
| 2017/04/11 | 1,758 | 1,769 | 1,753 | 1,754 | -3 | -0.2% | 5,600 |
| 2017/04/10 | 1,748 | 1,757 | 1,748 | 1,757 | +9 | +0.5% | 3,000 |
| 2017/04/07 | 1,746 | 1,750 | 1,739 | 1,748 | +16 | +0.9% | 2,100 |
| 2017/04/06 | 1,740 | 1,740 | 1,730 | 1,732 | -8 | -0.5% | 5,900 |
| 2017/04/05 | 1,733 | 1,748 | 1,733 | 1,740 | +5 | +0.3% | 2,900 |
| 2017/04/04 | 1,732 | 1,750 | 1,730 | 1,735 | -11 | -0.6% | 9,400 |
| 2017/04/03 | 1,750 | 1,750 | 1,730 | 1,746 | -8 | -0.5% | 5,900 |
| 2017/03/31 | 1,737 | 1,758 | 1,737 | 1,754 | +11 | +0.6% | 4,500 |
| 2017/03/30 | 1,750 | 1,758 | 1,740 | 1,743 | +2 | +0.1% | 4,700 |
| 2017/03/29 | 1,744 | 1,749 | 1,740 | 1,741 | -3 | -0.2% | 4,400 |
| 2017/03/28 | 1,738 | 1,753 | 1,725 | 1,744 | +6 | +0.3% | 7,600 |
| 2017/03/27 | 1,732 | 1,753 | 1,732 | 1,738 | +13 | +0.8% | 3,100 |
| 2017/03/24 | 1,710 | 1,736 | 1,710 | 1,725 | +14 | +0.8% | 3,900 |
| 2017/03/23 | 1,715 | 1,726 | 1,711 | 1,711 | -1 | -0.1% | 14,600 |
| 2017/03/22 | 1,723 | 1,740 | 1,712 | 1,712 | -32 | -1.8% | 20,100 |
| 2017/03/21 | 1,717 | 1,744 | 1,717 | 1,744 | +25 | +1.5% | 19,900 |
| 2017/03/17 | 1,740 | 1,740 | 1,717 | 1,719 | -30 | -1.7% | 7,100 |
| 2017/03/16 | 1,769 | 1,769 | 1,745 | 1,749 | -3 | -0.2% | 2,800 |
| 2017/03/15 | 1,749 | 1,759 | 1,743 | 1,752 | +3 | +0.2% | 3,500 |
| 2017/03/14 | 1,750 | 1,750 | 1,730 | 1,749 | +6 | +0.3% | 4,500 |
| 2017/03/13 | 1,719 | 1,749 | 1,719 | 1,743 | +24 | +1.4% | 10,600 |
| 2017/03/10 | 1,715 | 1,735 | 1,715 | 1,719 | -7 | -0.4% | 9,200 |
| 2017/03/09 | 1,723 | 1,740 | 1,719 | 1,726 | -6 | -0.3% | 15,700 |
| 2017/03/08 | 1,743 | 1,749 | 1,732 | 1,732 | -11 | -0.6% | 9,300 |
| 2017/03/07 | 1,757 | 1,759 | 1,725 | 1,743 | +2 | +0.1% | 13,500 |
| 2017/03/06 | 1,750 | 1,762 | 1,741 | 1,741 | -13 | -0.7% | 10,800 |
| 2017/03/03 | 1,770 | 1,773 | 1,754 | 1,754 | -25 | -1.4% | 12,600 |
| 2017/03/02 | 1,790 | 1,790 | 1,767 | 1,779 | -11 | -0.6% | 6,800 |
| 2017/03/01 | 1,798 | 1,798 | 1,762 | 1,790 | +4 | +0.2% | 8,300 |
| 2017/02/28 | 1,801 | 1,811 | 1,775 | 1,786 | -14 | -0.8% | 4,900 |
1951～
2000
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 | 80,900円 | +5.2% | +43.3% | 3.71% | 10.50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 | 28,200円 | +11.4% | +8.5% | 2.13% | 13.62倍 | 2.41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 | 105,100円 | +8.2% | +39.5% | 1.90% | 19.18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
