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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 3,220 | 3,370 | 3,150 | 3,340 | +160 | +5% | 9,700 |
| 2016/02/19 | 3,250 | 3,250 | 3,120 | 3,180 | -85 | -2.6% | 6,800 |
| 2016/02/18 | 3,270 | 3,335 | 3,245 | 3,265 | -5 | -0.2% | 4,200 |
| 2016/02/17 | 3,245 | 3,360 | 3,160 | 3,270 | +80 | +2.5% | 13,200 |
| 2016/02/16 | 3,145 | 3,205 | 3,145 | 3,190 | +60 | +1.9% | 4,300 |
| 2016/02/15 | 3,200 | 3,245 | 3,060 | 3,130 | +30 | +1% | 13,600 |
| 2016/02/12 | 2,650 | 3,250 | 2,650 | 3,100 | +150 | +5.1% | 8,800 |
| 2016/02/10 | 3,100 | 3,100 | 2,933 | 2,950 | -150 | -4.8% | 7,900 |
| 2016/02/09 | 3,180 | 3,180 | 3,020 | 3,100 | -80 | -2.5% | 6,200 |
| 2016/02/08 | 3,050 | 3,195 | 3,050 | 3,180 | +130 | +4.3% | 2,100 |
| 2016/02/05 | 2,980 | 3,050 | 2,930 | 3,050 | +70 | +2.3% | 5,400 |
| 2016/02/04 | 2,950 | 3,095 | 2,950 | 2,980 | +30 | +1% | 7,900 |
| 2016/02/03 | 2,900 | 2,999 | 2,876 | 2,950 | -60 | -2% | 4,800 |
| 2016/02/02 | 3,050 | 3,075 | 3,005 | 3,010 | -95 | -3.1% | 6,800 |
| 2016/02/01 | 3,095 | 3,150 | 3,085 | 3,105 | -55 | -1.7% | 9,700 |
| 2016/01/29 | 3,210 | 3,355 | 3,110 | 3,160 | -75 | -2.3% | 7,600 |
| 2016/01/28 | 3,290 | 3,330 | 3,205 | 3,235 | -35 | -1.1% | 4,100 |
| 2016/01/27 | 3,400 | 3,400 | 3,260 | 3,270 | -85 | -2.5% | 5,300 |
| 2016/01/26 | 3,340 | 3,420 | 3,200 | 3,355 | -55 | -1.6% | 8,400 |
| 2016/01/25 | 3,275 | 3,410 | 3,155 | 3,410 | +195 | +6.1% | 10,600 |
| 2016/01/22 | 3,120 | 3,280 | 3,120 | 3,215 | +110 | +3.5% | 6,000 |
| 2016/01/21 | 3,200 | 3,320 | 3,040 | 3,105 | -145 | -4.5% | 11,300 |
| 2016/01/20 | 3,500 | 3,560 | 3,240 | 3,250 | -270 | -7.7% | 12,600 |
| 2016/01/19 | 3,255 | 3,520 | 3,195 | 3,520 | +335 | +10.5% | 11,300 |
| 2016/01/18 | 3,000 | 3,290 | 3,000 | 3,185 | -15 | -0.5% | 15,500 |
| 2016/01/15 | 3,580 | 3,580 | 3,030 | 3,200 | -230 | -6.7% | 26,700 |
| 2016/01/14 | 3,100 | 3,470 | 3,060 | 3,430 | +260 | +8.2% | 23,500 |
| 2016/01/13 | 2,815 | 3,180 | 2,815 | 3,170 | +355 | +12.6% | 11,300 |
| 2016/01/12 | 2,970 | 3,080 | 2,750 | 2,815 | -145 | -4.9% | 15,200 |
| 2016/01/08 | 3,130 | 3,130 | 2,950 | 2,960 | -190 | -6% | 22,800 |
| 2016/01/07 | 3,170 | 3,200 | 3,000 | 3,150 | +50 | +1.6% | 20,200 |
| 2016/01/06 | 2,950 | 3,100 | 2,901 | 3,100 | +150 | +5.1% | 20,400 |
| 2016/01/05 | 2,799 | 3,010 | 2,772 | 2,950 | +130 | +4.6% | 30,100 |
| 2016/01/04 | 2,721 | 2,845 | 2,700 | 2,820 | +143 | +5.3% | 20,100 |
| 2015/12/30 | 2,662 | 2,720 | 2,662 | 2,677 | +15 | +0.6% | 8,000 |
| 2015/12/29 | 2,486 | 2,700 | 2,476 | 2,662 | +177 | +7.1% | 13,200 |
| 2015/12/28 | 2,750 | 2,750 | 2,482 | 2,485 | -1,435 | -36.6% | 14,100 |
| 2015/12/25 | 3,960 | 4,015 | 3,920 | 3,920 | -95 | -2.4% | 7,200 |
| 2015/12/24 | 3,985 | 4,140 | 3,845 | 4,015 | +70 | +1.8% | 6,500 |
| 2015/12/22 | 3,820 | 3,950 | 3,785 | 3,945 | -55 | -1.4% | 5,800 |
| 2015/12/21 | 3,580 | 4,150 | 3,580 | 4,000 | +490 | +14% | 33,200 |
| 2015/12/18 | 3,495 | 3,525 | 3,440 | 3,510 | +20 | +0.6% | 13,500 |
| 2015/12/17 | 3,570 | 3,600 | 3,435 | 3,490 | -10 | -0.3% | 14,600 |
| 2015/12/16 | 3,485 | 3,595 | 3,460 | 3,500 | -55 | -1.5% | 11,000 |
| 2015/12/15 | 3,885 | 3,885 | 3,450 | 3,555 | -285 | -7.4% | 13,400 |
| 2015/12/14 | 3,715 | 3,855 | 3,660 | 3,840 | -15 | -0.4% | 8,800 |
| 2015/12/11 | 3,930 | 4,300 | 3,830 | 3,855 | -145 | -3.6% | 28,700 |
| 2015/12/10 | 3,470 | 4,020 | 3,470 | 4,000 | +400 | +11.1% | 16,400 |
| 2015/12/09 | 3,495 | 3,670 | 3,425 | 3,600 | +105 | +3% | 16,400 |
| 2015/12/08 | 3,470 | 3,525 | 3,435 | 3,495 | +95 | +2.8% | 26,800 |
2251～
2300
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
