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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 4,250 | 4,295 | 4,100 | 4,190 | -10 | -0.2% | 10,000 |
| 2016/05/06 | 4,200 | 4,240 | 4,150 | 4,200 | +25 | +0.6% | 6,700 |
| 2016/05/02 | 4,120 | 4,200 | 4,095 | 4,175 | +50 | +1.2% | 5,600 |
| 2016/04/28 | 4,140 | 4,180 | 4,115 | 4,125 | +45 | +1.1% | 3,900 |
| 2016/04/27 | 4,195 | 4,195 | 4,040 | 4,080 | -150 | -3.5% | 11,200 |
| 2016/04/26 | 4,110 | 4,230 | 3,990 | 4,230 | +190 | +4.7% | 11,100 |
| 2016/04/25 | 3,990 | 4,185 | 3,990 | 4,040 | +50 | +1.3% | 10,500 |
| 2016/04/22 | 4,145 | 4,145 | 3,990 | 3,990 | -145 | -3.5% | 9,000 |
| 2016/04/21 | 4,035 | 4,145 | 4,035 | 4,135 | +45 | +1.1% | 14,300 |
| 2016/04/20 | 3,995 | 4,110 | 3,980 | 4,090 | +95 | +2.4% | 14,100 |
| 2016/04/19 | 3,970 | 4,050 | 3,950 | 3,995 | -15 | -0.4% | 9,700 |
| 2016/04/18 | 4,095 | 4,155 | 3,990 | 4,010 | +20 | +0.5% | 49,100 |
| 2016/04/15 | 4,100 | 4,280 | 3,905 | 3,990 | -5 | -0.1% | 63,300 |
| 2016/04/14 | 4,025 | 4,025 | 3,890 | 3,995 | +40 | +1% | 6,300 |
| 2016/04/13 | 3,965 | 4,035 | 3,950 | 3,955 | +20 | +0.5% | 10,000 |
| 2016/04/12 | 3,950 | 3,950 | 3,860 | 3,935 | +5 | +0.1% | 5,500 |
| 2016/04/11 | 3,810 | 3,930 | 3,785 | 3,930 | +55 | +1.4% | 3,600 |
| 2016/04/08 | 3,775 | 3,900 | 3,775 | 3,875 | -40 | -1% | 6,100 |
| 2016/04/07 | 3,915 | 3,970 | 3,890 | 3,915 | +70 | +1.8% | 6,100 |
| 2016/04/06 | 3,740 | 3,845 | 3,690 | 3,845 | +105 | +2.8% | 3,400 |
| 2016/04/05 | 3,775 | 3,775 | 3,690 | 3,740 | -5 | -0.1% | 3,200 |
| 2016/04/04 | 3,635 | 3,765 | 3,635 | 3,745 | +110 | +3% | 4,200 |
| 2016/04/01 | 3,675 | 3,675 | 3,600 | 3,635 | +30 | +0.8% | 4,000 |
| 2016/03/31 | 3,630 | 3,655 | 3,605 | 3,605 | -15 | -0.4% | 2,300 |
| 2016/03/30 | 3,660 | 3,725 | 3,585 | 3,620 | -60 | -1.6% | 7,400 |
| 2016/03/29 | 3,755 | 3,825 | 3,655 | 3,680 | -75 | -2% | 9,400 |
| 2016/03/28 | 3,785 | 3,940 | 3,750 | 3,755 | -125 | -3.2% | 3,600 |
| 2016/03/25 | 3,800 | 3,880 | 3,545 | 3,880 | +80 | +2.1% | 11,100 |
| 2016/03/24 | 3,750 | 3,865 | 3,750 | 3,800 | -15 | -0.4% | 4,900 |
| 2016/03/23 | 3,860 | 3,930 | 3,805 | 3,815 | -85 | -2.2% | 5,700 |
| 2016/03/22 | 3,920 | 4,035 | 3,860 | 3,900 | -110 | -2.7% | 8,100 |
| 2016/03/18 | 4,015 | 4,070 | 3,960 | 4,010 | ±0 | ±0% | 10,600 |
| 2016/03/17 | 3,905 | 4,045 | 3,905 | 4,010 | +105 | +2.7% | 17,900 |
| 2016/03/16 | 3,700 | 3,975 | 3,700 | 3,905 | +205 | +5.5% | 14,800 |
| 2016/03/15 | 3,715 | 3,715 | 3,530 | 3,700 | -30 | -0.8% | 11,800 |
| 2016/03/14 | 3,420 | 3,730 | 3,395 | 3,730 | +335 | +9.9% | 11,600 |
| 2016/03/11 | 3,370 | 3,510 | 3,325 | 3,395 | +25 | +0.7% | 13,800 |
| 2016/03/10 | 3,250 | 3,380 | 3,250 | 3,370 | +130 | +4% | 3,300 |
| 2016/03/09 | 3,235 | 3,240 | 3,150 | 3,240 | +5 | +0.2% | 4,900 |
| 2016/03/08 | 3,230 | 3,240 | 3,200 | 3,235 | -20 | -0.6% | 1,400 |
| 2016/03/07 | 3,275 | 3,315 | 3,210 | 3,255 | -20 | -0.6% | 3,100 |
| 2016/03/04 | 3,270 | 3,290 | 3,210 | 3,275 | +5 | +0.2% | 2,900 |
| 2016/03/03 | 3,340 | 3,375 | 3,265 | 3,270 | -70 | -2.1% | 7,600 |
| 2016/03/02 | 3,275 | 3,360 | 3,245 | 3,340 | +35 | +1.1% | 8,900 |
| 2016/03/01 | 3,300 | 3,330 | 3,245 | 3,305 | +40 | +1.2% | 6,900 |
| 2016/02/29 | 3,145 | 3,295 | 3,145 | 3,265 | +120 | +3.8% | 5,600 |
| 2016/02/26 | 3,100 | 3,195 | 3,100 | 3,145 | +45 | +1.5% | 4,600 |
| 2016/02/25 | 3,100 | 3,120 | 3,060 | 3,100 | -35 | -1.1% | 3,000 |
| 2016/02/24 | 3,190 | 3,265 | 3,120 | 3,135 | -55 | -1.7% | 3,400 |
| 2016/02/23 | 3,340 | 3,340 | 3,185 | 3,190 | -150 | -4.5% | 8,200 |
2201～
2250
件表示中 / 3695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 | 81,500円 | +5.2% | +43.3% | 3.68% | 10.58倍 | 0.64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 |
| ヤマザワ | 115,800円 | +0.4% | - | 2.33% | 178.43倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| 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 | 110,100円 | -0.4% | +13.9% | 1.00% | 20.93倍 | 2.04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 | 32,300円 | +3.8% | +3.6% | 0.31% | 6.98倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
