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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/02/27 | 1,800 | 1,801 | 1,772 | 1,800 | +20 | +1.1% | 4,600 |
| 2017/02/24 | 1,798 | 1,798 | 1,772 | 1,780 | -15 | -0.8% | 5,500 |
| 2017/02/23 | 1,780 | 1,795 | 1,765 | 1,795 | +19 | +1.1% | 7,000 |
| 2017/02/22 | 1,760 | 1,798 | 1,760 | 1,776 | +16 | +0.9% | 8,800 |
| 2017/02/21 | 1,762 | 1,777 | 1,753 | 1,760 | -2 | -0.1% | 5,200 |
| 2017/02/20 | 1,760 | 1,763 | 1,747 | 1,762 | +2 | +0.1% | 7,200 |
| 2017/02/17 | 1,757 | 1,773 | 1,757 | 1,760 | ±0 | ±0% | 8,100 |
| 2017/02/16 | 1,788 | 1,800 | 1,758 | 1,760 | -18 | -1% | 19,500 |
2001～
2050
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 | 0.69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 | 29.07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
