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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 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 |
| 2013/04/15 | 1,168 | 1,170 | 1,146 | 1,170 | +50 | +4.5% | 2,800 |
| 2013/04/12 | 1,171 | 1,171 | 1,118 | 1,120 | -50 | -4.3% | 5,500 |
| 2013/04/11 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 2,700 |
| 2013/04/10 | 1,174 | 1,180 | 1,174 | 1,180 | +6 | +0.5% | 2,600 |
| 2013/04/09 | 1,160 | 1,174 | 1,160 | 1,174 | +14 | +1.2% | 2,600 |
| 2013/04/08 | 1,130 | 1,160 | 1,130 | 1,160 | +34 | +3% | 4,600 |
| 2013/04/05 | 1,150 | 1,160 | 1,111 | 1,126 | +26 | +2.4% | 5,200 |
| 2013/04/04 | 1,088 | 1,100 | 1,088 | 1,100 | +30 | +2.8% | 3,700 |
| 2013/04/03 | 1,089 | 1,090 | 1,070 | 1,070 | ±0 | ±0% | 4,700 |
| 2013/04/02 | 1,067 | 1,076 | 1,040 | 1,070 | ±0 | ±0% | 3,000 |
| 2013/04/01 | 1,121 | 1,141 | 1,050 | 1,070 | -50 | -4.5% | 7,700 |
3001～
3050
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
