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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 1,640 | 1,645 | 1,602 | 1,610 | -44 | -2.7% | 7,500 |
| 2015/02/12 | 1,668 | 1,668 | 1,636 | 1,654 | +5 | +0.3% | 3,500 |
| 2015/02/10 | 1,710 | 1,724 | 1,614 | 1,649 | -50 | -2.9% | 7,300 |
| 2015/02/09 | 1,551 | 1,704 | 1,551 | 1,699 | +226 | +15.3% | 30,900 |
| 2015/02/06 | 1,474 | 1,474 | 1,451 | 1,473 | - | - | 1,900 |
| 2015/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/04 | 1,447 | 1,451 | 1,447 | 1,451 | +4 | +0.3% | 800 |
| 2015/02/03 | 1,452 | 1,459 | 1,443 | 1,447 | -2 | -0.1% | 1,300 |
| 2015/02/02 | 1,443 | 1,480 | 1,443 | 1,449 | +5 | +0.3% | 1,900 |
| 2015/01/30 | 1,435 | 1,444 | 1,435 | 1,444 | +3 | +0.2% | 600 |
| 2015/01/29 | 1,443 | 1,443 | 1,441 | 1,441 | +16 | +1.1% | 600 |
| 2015/01/28 | 1,431 | 1,432 | 1,425 | 1,425 | -6 | -0.4% | 500 |
| 2015/01/27 | 1,430 | 1,433 | 1,430 | 1,431 | -1 | -0.1% | 400 |
| 2015/01/26 | 1,426 | 1,432 | 1,426 | 1,432 | +16 | +1.1% | 300 |
| 2015/01/23 | 1,436 | 1,436 | 1,411 | 1,416 | -12 | -0.8% | 2,800 |
| 2015/01/22 | 1,439 | 1,439 | 1,421 | 1,428 | -12 | -0.8% | 1,700 |
| 2015/01/21 | 1,440 | 1,440 | 1,440 | 1,440 | +1 | +0.1% | 1,100 |
| 2015/01/20 | 1,428 | 1,439 | 1,428 | 1,439 | +1 | +0.1% | 900 |
| 2015/01/19 | 1,451 | 1,451 | 1,426 | 1,438 | -13 | -0.9% | 1,600 |
| 2015/01/16 | 1,430 | 1,451 | 1,412 | 1,451 | +14 | +1% | 2,500 |
| 2015/01/15 | 1,453 | 1,453 | 1,437 | 1,437 | -11 | -0.8% | 1,000 |
| 2015/01/14 | 1,455 | 1,458 | 1,421 | 1,448 | - | - | 3,200 |
| 2015/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/09 | 1,458 | 1,458 | 1,420 | 1,435 | -18 | -1.2% | 1,600 |
| 2015/01/08 | 1,420 | 1,453 | 1,420 | 1,453 | +38 | +2.7% | 800 |
| 2015/01/07 | 1,460 | 1,460 | 1,399 | 1,415 | -44 | -3% | 5,200 |
| 2015/01/06 | 1,458 | 1,464 | 1,450 | 1,459 | -8 | -0.5% | 2,700 |
| 2015/01/05 | 1,440 | 1,467 | 1,440 | 1,467 | +34 | +2.4% | 2,800 |
| 2014/12/30 | 1,439 | 1,439 | 1,418 | 1,433 | -7 | -0.5% | 1,100 |
| 2014/12/29 | 1,401 | 1,440 | 1,390 | 1,440 | +40 | +2.9% | 3,900 |
| 2014/12/26 | 1,365 | 1,400 | 1,365 | 1,400 | +5 | +0.4% | 400 |
| 2014/12/25 | 1,386 | 1,407 | 1,386 | 1,395 | +15 | +1.1% | 1,800 |
| 2014/12/24 | 1,378 | 1,380 | 1,375 | 1,380 | +1 | +0.1% | 1,100 |
| 2014/12/22 | 1,380 | 1,380 | 1,370 | 1,379 | -3 | -0.2% | 3,700 |
| 2014/12/19 | 1,414 | 1,415 | 1,382 | 1,382 | +2 | +0.1% | 3,500 |
| 2014/12/18 | 1,381 | 1,381 | 1,380 | 1,380 | ±0 | ±0% | 300 |
| 2014/12/17 | 1,380 | 1,380 | 1,323 | 1,380 | -4 | -0.3% | 3,900 |
| 2014/12/16 | 1,401 | 1,401 | 1,374 | 1,384 | -35 | -2.5% | 4,400 |
| 2014/12/15 | 1,402 | 1,419 | 1,400 | 1,419 | +9 | +0.6% | 800 |
| 2014/12/12 | 1,406 | 1,410 | 1,406 | 1,410 | -2 | -0.1% | 600 |
| 2014/12/11 | 1,411 | 1,416 | 1,410 | 1,412 | -3 | -0.2% | 2,300 |
| 2014/12/10 | 1,430 | 1,430 | 1,405 | 1,415 | -13 | -0.9% | 2,500 |
| 2014/12/09 | 1,432 | 1,432 | 1,426 | 1,428 | -4 | -0.3% | 2,600 |
| 2014/12/08 | 1,438 | 1,438 | 1,432 | 1,432 | -4 | -0.3% | 1,500 |
| 2014/12/05 | 1,437 | 1,438 | 1,435 | 1,436 | -1 | -0.1% | 1,700 |
| 2014/12/04 | 1,445 | 1,446 | 1,437 | 1,437 | ±0 | ±0% | 3,300 |
| 2014/12/03 | 1,430 | 1,440 | 1,430 | 1,437 | -6 | -0.4% | 1,900 |
| 2014/12/02 | 1,433 | 1,443 | 1,433 | 1,443 | +3 | +0.2% | 800 |
| 2014/12/01 | 1,430 | 1,458 | 1,430 | 1,440 | +10 | +0.7% | 2,800 |
| 2014/11/28 | 1,432 | 1,433 | 1,429 | 1,430 | ±0 | ±0% | 7,700 |
2501～
2550
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
