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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 980 | 985 | 976 | 981 | +2 | +0.2% | 2,700 |
| 2024/03/25 | 989 | 990 | 979 | 979 | -10 | -1% | 6,300 |
| 2024/03/22 | 988 | 989 | 982 | 989 | +5 | +0.5% | 3,000 |
| 2024/03/21 | 976 | 998 | 976 | 984 | +8 | +0.8% | 8,100 |
| 2024/03/19 | 966 | 978 | 966 | 976 | +2 | +0.2% | 3,800 |
| 2024/03/18 | 976 | 984 | 959 | 974 | -1 | -0.1% | 7,900 |
| 2024/03/15 | 972 | 978 | 972 | 975 | +3 | +0.3% | 2,600 |
| 2024/03/14 | 970 | 974 | 965 | 972 | ±0 | ±0% | 2,000 |
| 2024/03/13 | 978 | 983 | 970 | 972 | -6 | -0.6% | 5,400 |
| 2024/03/12 | 986 | 989 | 970 | 978 | -9 | -0.9% | 16,000 |
| 2024/03/11 | 1,003 | 1,005 | 983 | 987 | -16 | -1.6% | 15,400 |
| 2024/03/08 | 1,003 | 1,003 | 996 | 1,003 | ±0 | ±0% | 5,700 |
| 2024/03/07 | 991 | 1,005 | 991 | 1,003 | +5 | +0.5% | 8,600 |
| 2024/03/06 | 993 | 1,000 | 991 | 998 | +9 | +0.9% | 3,800 |
| 2024/03/05 | 990 | 994 | 989 | 989 | -1 | -0.1% | 2,300 |
| 2024/03/04 | 992 | 999 | 987 | 990 | -2 | -0.2% | 8,300 |
| 2024/03/01 | 985 | 998 | 981 | 992 | +7 | +0.7% | 8,400 |
| 2024/02/29 | 980 | 985 | 970 | 985 | +10 | +1% | 4,400 |
| 2024/02/28 | 984 | 985 | 975 | 975 | -3 | -0.3% | 5,300 |
| 2024/02/27 | 979 | 989 | 971 | 978 | +12 | +1.2% | 13,800 |
| 2024/02/26 | 963 | 969 | 962 | 966 | +7 | +0.7% | 3,500 |
| 2024/02/22 | 957 | 961 | 954 | 959 | +4 | +0.4% | 2,400 |
| 2024/02/21 | 959 | 959 | 950 | 955 | -4 | -0.4% | 7,500 |
| 2024/02/20 | 955 | 967 | 955 | 959 | +3 | +0.3% | 2,700 |
| 2024/02/19 | 960 | 962 | 954 | 956 | -4 | -0.4% | 8,900 |
| 2024/02/16 | 969 | 969 | 950 | 960 | -3 | -0.3% | 10,100 |
| 2024/02/15 | 960 | 977 | 956 | 963 | +7 | +0.7% | 11,000 |
| 2024/02/14 | 954 | 977 | 952 | 956 | -46 | -4.6% | 33,500 |
| 2024/02/13 | 1,000 | 1,010 | 991 | 1,002 | +2 | +0.2% | 25,700 |
| 2024/02/09 | 991 | 1,000 | 991 | 1,000 | +6 | +0.6% | 3,200 |
| 2024/02/08 | 999 | 999 | 994 | 994 | -2 | -0.2% | 2,900 |
| 2024/02/07 | 1,003 | 1,003 | 992 | 996 | ±0 | ±0% | 3,600 |
| 2024/02/06 | 995 | 1,017 | 993 | 996 | -1 | -0.1% | 7,500 |
| 2024/02/05 | 1,006 | 1,006 | 996 | 997 | -8 | -0.8% | 7,800 |
| 2024/02/02 | 1,003 | 1,014 | 1,000 | 1,005 | +12 | +1.2% | 12,000 |
| 2024/02/01 | 1,004 | 1,004 | 983 | 993 | -11 | -1.1% | 8,800 |
| 2024/01/31 | 1,017 | 1,017 | 1,004 | 1,004 | -11 | -1.1% | 4,700 |
| 2024/01/30 | 1,004 | 1,018 | 1,004 | 1,015 | +4 | +0.4% | 6,300 |
| 2024/01/29 | 992 | 1,014 | 992 | 1,011 | +21 | +2.1% | 26,600 |
| 2024/01/26 | 992 | 992 | 984 | 990 | +2 | +0.2% | 3,800 |
| 2024/01/25 | 985 | 988 | 982 | 988 | +5 | +0.5% | 5,300 |
| 2024/01/24 | 980 | 990 | 974 | 983 | +3 | +0.3% | 8,500 |
| 2024/01/23 | 968 | 982 | 965 | 980 | +15 | +1.6% | 7,700 |
| 2024/01/22 | 965 | 969 | 962 | 965 | +1 | +0.1% | 6,500 |
| 2024/01/19 | 965 | 965 | 959 | 964 | ±0 | ±0% | 6,600 |
| 2024/01/18 | 970 | 970 | 960 | 964 | -7 | -0.7% | 5,900 |
| 2024/01/17 | 987 | 987 | 969 | 971 | -4 | -0.4% | 4,800 |
| 2024/01/16 | 993 | 993 | 975 | 975 | -14 | -1.4% | 5,600 |
| 2024/01/15 | 982 | 992 | 982 | 989 | +7 | +0.7% | 7,800 |
| 2024/01/12 | 977 | 990 | 976 | 982 | +8 | +0.8% | 7,600 |
301～
350
件表示中 / 3722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 | 83,600円 | +5.2% | +43.3% | 3.59% | 10.85倍 | 0.65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 |
| サツドラＨＤ | 91,100円 | +4.7% | +1.0% | 1.10% | 26.12倍 | 1.32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 |
| ヤマザワ | 114,600円 | +0.4% | - | 2.36% | 176.58倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| ジーフット | 28,400円 | 0.0% | - | 0.00% | 1234.78倍 | -1.14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 |
| ハークスレイ | 62,000円 | +16.7% | -23.2% | 4.52% | 11.46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
