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 |
|---|---|---|---|---|---|---|---|
| 2013/06/27 | 1,000 | 1,015 | 1,000 | 1,005 | -52 | -4.9% | 1,900 |
| 2013/06/26 | 1,114 | 1,114 | 1,050 | 1,057 | -87 | -7.6% | 6,400 |
| 2013/06/25 | 1,130 | 1,150 | 1,125 | 1,144 | -16 | -1.4% | 2,800 |
| 2013/06/24 | 1,150 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 600 |
| 2013/06/21 | 1,157 | 1,157 | 1,150 | 1,150 | -7 | -0.6% | 2,200 |
| 2013/06/20 | 1,180 | 1,180 | 1,127 | 1,157 | -23 | -1.9% | 2,000 |
| 2013/06/19 | 1,180 | 1,185 | 1,179 | 1,180 | +1 | +0.1% | 2,100 |
| 2013/06/18 | 1,140 | 1,179 | 1,109 | 1,179 | +39 | +3.4% | 2,400 |
| 2013/06/17 | 1,140 | 1,143 | 1,140 | 1,140 | +21 | +1.9% | 1,700 |
| 2013/06/14 | 1,100 | 1,120 | 1,100 | 1,119 | +20 | +1.8% | 2,200 |
| 2013/06/13 | 1,101 | 1,110 | 1,099 | 1,099 | -1 | -0.1% | 1,700 |
| 2013/06/12 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,700 |
| 2013/06/11 | 1,110 | 1,110 | 1,110 | 1,110 | +14 | +1.3% | 200 |
| 2013/06/10 | 1,097 | 1,120 | 1,095 | 1,096 | +11 | +1% | 5,700 |
| 2013/06/07 | 1,160 | 1,160 | 1,075 | 1,085 | -75 | -6.5% | 2,900 |
| 2013/06/06 | 1,133 | 1,180 | 1,133 | 1,160 | +27 | +2.4% | 12,600 |
| 2013/06/05 | 1,178 | 1,198 | 1,131 | 1,133 | -45 | -3.8% | 15,000 |
| 2013/06/04 | 1,199 | 1,200 | 1,138 | 1,178 | -20 | -1.7% | 1,600 |
| 2013/06/03 | 1,160 | 1,209 | 1,160 | 1,198 | +38 | +3.3% | 2,700 |
| 2013/05/31 | 1,160 | 1,160 | 1,160 | 1,160 | +5 | +0.4% | 5,100 |
| 2013/05/30 | 1,189 | 1,190 | 1,155 | 1,155 | -21 | -1.8% | 1,700 |
| 2013/05/29 | 1,155 | 1,178 | 1,155 | 1,176 | +26 | +2.3% | 700 |
| 2013/05/28 | 1,150 | 1,150 | 1,141 | 1,150 | ±0 | ±0% | 1,700 |
| 2013/05/27 | 1,158 | 1,158 | 1,149 | 1,150 | -10 | -0.9% | 1,800 |
| 2013/05/24 | 1,175 | 1,200 | 1,160 | 1,160 | -15 | -1.3% | 2,700 |
| 2013/05/23 | 1,209 | 1,210 | 1,175 | 1,175 | -30 | -2.5% | 3,700 |
| 2013/05/22 | 1,201 | 1,205 | 1,201 | 1,205 | +5 | +0.4% | 1,000 |
| 2013/05/21 | 1,200 | 1,202 | 1,199 | 1,200 | +1 | +0.1% | 3,200 |
| 2013/05/20 | 1,204 | 1,204 | 1,190 | 1,199 | -5 | -0.4% | 2,600 |
| 2013/05/17 | 1,160 | 1,204 | 1,150 | 1,204 | +44 | +3.8% | 5,300 |
| 2013/05/16 | 1,203 | 1,203 | 1,130 | 1,160 | -13 | -1.1% | 5,000 |
| 2013/05/15 | 1,180 | 1,180 | 1,152 | 1,173 | -12 | -1% | 4,200 |
| 2013/05/14 | 1,200 | 1,200 | 1,172 | 1,185 | -16 | -1.3% | 7,700 |
| 2013/05/13 | 1,238 | 1,239 | 1,190 | 1,201 | -12 | -1% | 6,400 |
| 2013/05/10 | 1,244 | 1,244 | 1,212 | 1,213 | -31 | -2.5% | 5,600 |
| 2013/05/09 | 1,215 | 1,260 | 1,215 | 1,244 | +34 | +2.8% | 7,700 |
| 2013/05/08 | 1,205 | 1,229 | 1,205 | 1,210 | +10 | +0.8% | 3,400 |
| 2013/05/07 | 1,199 | 1,205 | 1,199 | 1,200 | +1 | +0.1% | 6,300 |
| 2013/05/02 | 1,200 | 1,200 | 1,195 | 1,199 | -1 | -0.1% | 3,300 |
| 2013/05/01 | 1,200 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 3,500 |
| 2013/04/30 | 1,200 | 1,200 | 1,176 | 1,200 | ±0 | ±0% | 3,100 |
| 2013/04/26 | 1,194 | 1,200 | 1,194 | 1,200 | +6 | +0.5% | 2,900 |
| 2013/04/25 | 1,195 | 1,195 | 1,180 | 1,194 | +14 | +1.2% | 1,100 |
| 2013/04/24 | 1,195 | 1,195 | 1,172 | 1,180 | +5 | +0.4% | 3,500 |
| 2013/04/23 | 1,185 | 1,188 | 1,172 | 1,175 | -5 | -0.4% | 2,100 |
| 2013/04/22 | 1,184 | 1,187 | 1,167 | 1,180 | +13 | +1.1% | 3,400 |
| 2013/04/19 | 1,163 | 1,167 | 1,163 | 1,167 | +4 | +0.3% | 1,200 |
| 2013/04/18 | 1,163 | 1,163 | 1,163 | 1,163 | ±0 | ±0% | 1,400 |
| 2013/04/17 | 1,139 | 1,163 | 1,139 | 1,163 | +25 | +2.2% | 1,900 |
| 2013/04/16 | 1,165 | 1,165 | 1,127 | 1,138 | -32 | -2.7% | 2,400 |
2901～
2950
件表示中 / 3697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 | 81,100円 | +5.2% | +43.3% | 3.70% | 10.53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 |
| ナルミヤ | 121,400円 | +12.4% | +42.1% | 4.78% | 7.23倍 | 1.70倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| マンダラケ | 33,100円 | +3.8% | +3.6% | 0.30% | 7.15倍 | 0.99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 |
| ジーフット | 27,500円 | 0.0% | - | 0.00% | 1195.65倍 | -1.11倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ハルメクＨＤ | 105,900円 | +8.2% | +39.5% | 1.89% | 19.34倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
