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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 2014/11/27 | 1,433 | 1,436 | 1,430 | 1,430 | -6 | -0.4% | 3,600 |
| 2014/11/26 | 1,443 | 1,443 | 1,430 | 1,436 | -6 | -0.4% | 3,900 |
| 2014/11/25 | 1,432 | 1,450 | 1,432 | 1,442 | +6 | +0.4% | 4,100 |
| 2014/11/21 | 1,435 | 1,436 | 1,430 | 1,436 | +5 | +0.3% | 2,000 |
| 2014/11/20 | 1,432 | 1,435 | 1,425 | 1,431 | -9 | -0.6% | 1,700 |
| 2014/11/19 | 1,435 | 1,440 | 1,435 | 1,440 | +5 | +0.3% | 700 |
| 2014/11/18 | 1,436 | 1,440 | 1,420 | 1,435 | ±0 | ±0% | 3,200 |
| 2014/11/17 | 1,449 | 1,449 | 1,435 | 1,435 | -4 | -0.3% | 1,900 |
| 2014/11/14 | 1,445 | 1,445 | 1,437 | 1,439 | -11 | -0.8% | 1,000 |
2601～
2650
件表示中 / 3786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 | 83,300円 | +1.7% | +5.5% | 3.60% | 10.52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 |
| バルニバーヒ | 113,600円 | +5.3% | +10.0% | 0.66% | 27.68倍 | 2.06倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ハークスレイ | 64,800円 | +16.7% | -23.2% | 4.32% | 11.98倍 | 0.49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 |
| サツドラＨＤ | 84,500円 | +1.8% | +3.2% | 1.42% | 14.53倍 | 1.19倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ジーフット | 28,200円 | 0.0% | - | 0.00% | 1226.09倍 | -1.13倍 |
|
イオン系の靴小売り大手。ＳＣ中心に「アスビー」など展開、ＧＭＳ内の靴売り場も。事業再生中 |
市場注目の銘柄
チャート関連のコラム
