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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,450 | 1,450 | 1,448 | 1,450 | ±0 | ±0% | 2,000 |
| 2014/08/27 | 1,450 | 1,450 | 1,444 | 1,450 | ±0 | ±0% | 1,900 |
| 2014/08/26 | 1,420 | 1,450 | 1,420 | 1,450 | +1 | +0.1% | 4,500 |
| 2014/08/25 | 1,420 | 1,454 | 1,410 | 1,449 | -1 | -0.1% | 10,300 |
| 2014/08/22 | 1,480 | 1,490 | 1,420 | 1,450 | -50 | -3.3% | 17,900 |
| 2014/08/21 | 1,569 | 1,582 | 1,500 | 1,500 | +121 | +8.8% | 53,100 |
| 2014/08/20 | 1,379 | 1,380 | 1,363 | 1,379 | ±0 | ±0% | 800 |
| 2014/08/19 | 1,348 | 1,379 | 1,348 | 1,379 | +29 | +2.1% | 2,700 |
| 2014/08/18 | 1,349 | 1,350 | 1,327 | 1,350 | +38 | +2.9% | 3,400 |
| 2014/08/15 | 1,339 | 1,339 | 1,312 | 1,312 | -8 | -0.6% | 1,800 |
| 2014/08/14 | 1,340 | 1,340 | 1,303 | 1,320 | -14 | -1% | 5,200 |
| 2014/08/13 | 1,302 | 1,334 | 1,302 | 1,334 | +44 | +3.4% | 1,500 |
| 2014/08/12 | 1,278 | 1,317 | 1,278 | 1,290 | +18 | +1.4% | 7,300 |
| 2014/08/11 | 1,251 | 1,275 | 1,251 | 1,272 | +22 | +1.8% | 2,200 |
| 2014/08/08 | 1,250 | 1,250 | 1,231 | 1,250 | +10 | +0.8% | 3,300 |
| 2014/08/07 | 1,238 | 1,248 | 1,238 | 1,240 | +4 | +0.3% | 3,500 |
| 2014/08/06 | 1,249 | 1,249 | 1,235 | 1,236 | +1 | +0.1% | 7,100 |
| 2014/08/05 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 800 |
| 2014/08/04 | 1,200 | 1,238 | 1,200 | 1,235 | +25 | +2.1% | 600 |
| 2014/08/01 | 1,215 | 1,215 | 1,210 | 1,210 | - | - | 200 |
| 2014/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/30 | 1,235 | 1,235 | 1,220 | 1,220 | ±0 | ±0% | 700 |
| 2014/07/29 | 1,220 | 1,220 | 1,220 | 1,220 | -5 | -0.4% | 100 |
| 2014/07/28 | 1,201 | 1,225 | 1,201 | 1,225 | +10 | +0.8% | 500 |
| 2014/07/25 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2014/07/24 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 1,000 |
| 2014/07/23 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2014/07/22 | 1,220 | 1,220 | 1,215 | 1,220 | -5 | -0.4% | 300 |
| 2014/07/18 | 1,225 | 1,225 | 1,225 | 1,225 | -5 | -0.4% | 100 |
| 2014/07/17 | 1,230 | 1,230 | 1,228 | 1,230 | +17 | +1.4% | 1,000 |
| 2014/07/16 | 1,213 | 1,213 | 1,213 | 1,213 | +1 | +0.1% | 200 |
| 2014/07/15 | 1,222 | 1,225 | 1,212 | 1,212 | -15 | -1.2% | 800 |
| 2014/07/14 | 1,220 | 1,227 | 1,200 | 1,227 | +7 | +0.6% | 600 |
| 2014/07/11 | 1,220 | 1,220 | 1,191 | 1,220 | ±0 | ±0% | 3,100 |
| 2014/07/10 | 1,220 | 1,220 | 1,200 | 1,220 | ±0 | ±0% | 2,900 |
| 2014/07/09 | 1,220 | 1,220 | 1,220 | 1,220 | -5 | -0.4% | 100 |
| 2014/07/08 | 1,201 | 1,227 | 1,201 | 1,225 | +21 | +1.7% | 2,900 |
| 2014/07/07 | 1,190 | 1,204 | 1,190 | 1,204 | +2 | +0.2% | 1,300 |
| 2014/07/04 | 1,188 | 1,202 | 1,188 | 1,202 | ±0 | ±0% | 1,800 |
| 2014/07/03 | 1,204 | 1,204 | 1,185 | 1,202 | -2 | -0.2% | 600 |
| 2014/07/02 | 1,210 | 1,210 | 1,200 | 1,204 | +4 | +0.3% | 900 |
| 2014/07/01 | 1,196 | 1,200 | 1,196 | 1,200 | +5 | +0.4% | 600 |
| 2014/06/30 | 1,193 | 1,208 | 1,193 | 1,195 | +3 | +0.3% | 400 |
| 2014/06/27 | 1,205 | 1,205 | 1,186 | 1,192 | -22 | -1.8% | 1,000 |
| 2014/06/26 | 1,188 | 1,219 | 1,188 | 1,214 | -16 | -1.3% | 2,200 |
| 2014/06/25 | 1,232 | 1,232 | 1,218 | 1,230 | -2 | -0.2% | 4,300 |
| 2014/06/24 | 1,232 | 1,235 | 1,232 | 1,232 | +2 | +0.2% | 900 |
| 2014/06/23 | 1,230 | 1,233 | 1,230 | 1,230 | ±0 | ±0% | 2,000 |
| 2014/06/20 | 1,242 | 1,244 | 1,230 | 1,230 | -7 | -0.6% | 1,200 |
| 2014/06/19 | 1,235 | 1,240 | 1,235 | 1,237 | +4 | +0.3% | 2,400 |
2651～
2700
件表示中 / 3735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 | 80,000円 | +5.2% | +43.3% | 3.75% | 10.38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 |
| ハルメクＨＤ | 107,000円 | +3.2% | +42.2% | 2.80% | 13.08倍 | 1.44倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| クラシコム | 158,100円 | +20.1% | -13.0% | 2.34% | 17.93倍 | 2.35倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| はるやま | 70,300円 | +3.8% | +3.7% | 2.20% | 22.38倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハークスレイ | 60,800円 | +16.7% | -23.2% | 4.61% | 11.24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 |
市場注目の銘柄
チャート関連のコラム
