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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/11 | 971 | 976 | 971 | 974 | -1 | -0.1% | 4,600 |
| 2024/01/10 | 950 | 995 | 950 | 975 | +27 | +2.8% | 23,800 |
| 2024/01/09 | 942 | 949 | 942 | 948 | +8 | +0.9% | 1,700 |
| 2024/01/05 | 950 | 950 | 935 | 940 | -2 | -0.2% | 17,500 |
| 2024/01/04 | 942 | 947 | 941 | 942 | ±0 | ±0% | 7,100 |
| 2023/12/29 | 949 | 949 | 941 | 942 | -4 | -0.4% | 3,700 |
| 2023/12/28 | 935 | 947 | 935 | 946 | +11 | +1.2% | 8,100 |
| 2023/12/27 | 940 | 940 | 935 | 935 | -5 | -0.5% | 14,800 |
| 2023/12/26 | 941 | 944 | 938 | 940 | -2 | -0.2% | 14,300 |
| 2023/12/25 | 953 | 953 | 941 | 942 | -7 | -0.7% | 13,600 |
| 2023/12/22 | 951 | 953 | 949 | 949 | -2 | -0.2% | 7,700 |
| 2023/12/21 | 958 | 958 | 950 | 951 | -3 | -0.3% | 11,200 |
| 2023/12/20 | 961 | 961 | 954 | 954 | -2 | -0.2% | 3,400 |
| 2023/12/19 | 952 | 962 | 952 | 956 | -5 | -0.5% | 6,900 |
| 2023/12/18 | 956 | 962 | 956 | 961 | +7 | +0.7% | 2,200 |
| 2023/12/15 | 954 | 960 | 954 | 954 | ±0 | ±0% | 4,600 |
| 2023/12/14 | 962 | 963 | 954 | 954 | -8 | -0.8% | 7,600 |
| 2023/12/13 | 971 | 971 | 961 | 962 | -6 | -0.6% | 5,200 |
351～
400
件表示中 / 3754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 | 80,100円 | +5.2% | +43.3% | 3.75% | 10.40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 |
| サツドラＨＤ | 83,700円 | +1.8% | +3.2% | 1.43% | 14.40倍 | 1.18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 |
| ライトオン | 32,900円 | -27.6% | - | 0.00% | - | 17.58倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| マンダラケ | 31,700円 | +3.8% | +3.6% | 0.32% | 6.85倍 | 0.90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 |
| テンアライド | 28,400円 | +4.5% | +3.1% | 0.00% | 94.35倍 | 8.93倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
市場注目の銘柄
チャート関連のコラム
