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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,464 | 1,464 | 1,436 | 1,450 | +16 | +1.1% | 2,100 |
| 2014/11/12 | 1,450 | 1,460 | 1,434 | 1,434 | -16 | -1.1% | 3,200 |
| 2014/11/11 | 1,468 | 1,470 | 1,420 | 1,450 | -22 | -1.5% | 4,800 |
| 2014/11/10 | 1,431 | 1,501 | 1,430 | 1,472 | +41 | +2.9% | 10,700 |
| 2014/11/07 | 1,430 | 1,431 | 1,426 | 1,431 | +1 | +0.1% | 1,300 |
| 2014/11/06 | 1,450 | 1,450 | 1,430 | 1,430 | +5 | +0.4% | 1,600 |
| 2014/11/05 | 1,460 | 1,460 | 1,425 | 1,425 | -35 | -2.4% | 2,300 |
| 2014/11/04 | 1,446 | 1,501 | 1,417 | 1,460 | +44 | +3.1% | 7,800 |
| 2014/10/31 | 1,420 | 1,450 | 1,415 | 1,416 | -4 | -0.3% | 2,700 |
| 2014/10/30 | 1,440 | 1,441 | 1,420 | 1,420 | -20 | -1.4% | 2,700 |
| 2014/10/29 | 1,427 | 1,440 | 1,420 | 1,440 | +5 | +0.3% | 2,100 |
| 2014/10/28 | 1,430 | 1,435 | 1,430 | 1,435 | -5 | -0.3% | 1,800 |
| 2014/10/27 | 1,450 | 1,451 | 1,435 | 1,440 | +4 | +0.3% | 2,100 |
| 2014/10/24 | 1,441 | 1,441 | 1,436 | 1,436 | -4 | -0.3% | 1,500 |
| 2014/10/23 | 1,444 | 1,444 | 1,428 | 1,440 | +10 | +0.7% | 800 |
| 2014/10/22 | 1,445 | 1,445 | 1,430 | 1,430 | -15 | -1% | 1,700 |
| 2014/10/21 | 1,449 | 1,449 | 1,414 | 1,445 | +1 | +0.1% | 2,300 |
| 2014/10/20 | 1,399 | 1,444 | 1,399 | 1,444 | +127 | +9.6% | 2,500 |
| 2014/10/17 | 1,318 | 1,349 | 1,317 | 1,317 | +7 | +0.5% | 1,000 |
| 2014/10/16 | 1,306 | 1,310 | 1,306 | 1,310 | -16 | -1.2% | 1,200 |
| 2014/10/15 | 1,327 | 1,349 | 1,323 | 1,326 | +20 | +1.5% | 1,600 |
| 2014/10/14 | 1,300 | 1,350 | 1,300 | 1,306 | -44 | -3.3% | 3,800 |
| 2014/10/10 | 1,364 | 1,377 | 1,350 | 1,350 | -33 | -2.4% | 2,600 |
| 2014/10/09 | 1,388 | 1,389 | 1,383 | 1,383 | -16 | -1.1% | 1,000 |
| 2014/10/08 | 1,400 | 1,414 | 1,380 | 1,399 | -40 | -2.8% | 2,300 |
| 2014/10/07 | 1,430 | 1,439 | 1,429 | 1,439 | ±0 | ±0% | 700 |
| 2014/10/06 | 1,449 | 1,449 | 1,439 | 1,439 | +10 | +0.7% | 300 |
| 2014/10/03 | 1,420 | 1,441 | 1,420 | 1,429 | -21 | -1.4% | 900 |
| 2014/10/02 | 1,452 | 1,452 | 1,450 | 1,450 | -15 | -1% | 400 |
| 2014/10/01 | 1,487 | 1,490 | 1,465 | 1,465 | -25 | -1.7% | 3,400 |
| 2014/09/30 | 1,497 | 1,499 | 1,460 | 1,490 | -7 | -0.5% | 4,400 |
| 2014/09/29 | 1,498 | 1,498 | 1,497 | 1,497 | +25 | +1.7% | 1,800 |
| 2014/09/26 | 1,472 | 1,472 | 1,472 | 1,472 | ±0 | ±0% | 100 |
| 2014/09/25 | 1,476 | 1,476 | 1,472 | 1,472 | -4 | -0.3% | 1,900 |
| 2014/09/24 | 1,480 | 1,480 | 1,475 | 1,476 | +6 | +0.4% | 700 |
| 2014/09/22 | 1,465 | 1,495 | 1,465 | 1,470 | +14 | +1% | 2,700 |
| 2014/09/19 | 1,494 | 1,494 | 1,456 | 1,456 | -8 | -0.5% | 6,200 |
| 2014/09/18 | 1,460 | 1,464 | 1,455 | 1,464 | +4 | +0.3% | 2,600 |
| 2014/09/17 | 1,444 | 1,500 | 1,444 | 1,460 | -8 | -0.5% | 2,200 |
| 2014/09/16 | 1,428 | 1,500 | 1,428 | 1,468 | +51 | +3.6% | 26,100 |
| 2014/09/12 | 1,381 | 1,440 | 1,381 | 1,417 | +27 | +1.9% | 2,600 |
| 2014/09/11 | 1,403 | 1,410 | 1,382 | 1,390 | -30 | -2.1% | 3,400 |
| 2014/09/10 | 1,430 | 1,430 | 1,400 | 1,420 | +20 | +1.4% | 1,500 |
| 2014/09/09 | 1,432 | 1,440 | 1,385 | 1,400 | -32 | -2.2% | 3,800 |
| 2014/09/08 | 1,432 | 1,432 | 1,432 | 1,432 | +8 | +0.6% | 100 |
| 2014/09/05 | 1,425 | 1,426 | 1,424 | 1,424 | -3 | -0.2% | 1,200 |
| 2014/09/04 | 1,428 | 1,428 | 1,413 | 1,427 | -17 | -1.2% | 1,600 |
| 2014/09/03 | 1,440 | 1,444 | 1,420 | 1,444 | +4 | +0.3% | 1,300 |
| 2014/09/02 | 1,422 | 1,440 | 1,422 | 1,440 | +1 | +0.1% | 1,600 |
| 2014/09/01 | 1,478 | 1,478 | 1,422 | 1,439 | -10 | -0.7% | 2,800 |
2651～
2700
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
