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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,038 | 1,038 | 1,025 | 1,031 | -12 | -1.2% | 3,600 |
| 2023/10/25 | 1,030 | 1,059 | 1,029 | 1,043 | +13 | +1.3% | 3,300 |
| 2023/10/24 | 1,030 | 1,034 | 1,025 | 1,030 | +2 | +0.2% | 10,400 |
| 2023/10/23 | 1,040 | 1,041 | 1,024 | 1,028 | -6 | -0.6% | 6,700 |
| 2023/10/20 | 1,065 | 1,065 | 1,034 | 1,034 | -24 | -2.3% | 8,700 |
| 2023/10/19 | 1,095 | 1,095 | 1,047 | 1,058 | -48 | -4.3% | 11,300 |
| 2023/10/18 | 1,111 | 1,111 | 1,101 | 1,106 | -5 | -0.5% | 3,200 |
| 2023/10/17 | 1,123 | 1,125 | 1,099 | 1,111 | -12 | -1.1% | 7,700 |
| 2023/10/16 | 1,136 | 1,136 | 1,119 | 1,123 | +1 | +0.1% | 12,800 |
| 2023/10/13 | 1,130 | 1,130 | 1,113 | 1,122 | -6 | -0.5% | 5,100 |
| 2023/10/12 | 1,140 | 1,140 | 1,121 | 1,128 | -2 | -0.2% | 8,300 |
| 2023/10/11 | 1,137 | 1,159 | 1,120 | 1,130 | -6 | -0.5% | 23,400 |
| 2023/10/10 | 1,097 | 1,144 | 1,097 | 1,136 | +55 | +5.1% | 72,800 |
| 2023/10/06 | 1,094 | 1,094 | 1,077 | 1,081 | -10 | -0.9% | 7,200 |
| 2023/10/05 | 1,078 | 1,092 | 1,075 | 1,091 | +23 | +2.2% | 19,000 |
| 2023/10/04 | 1,093 | 1,094 | 1,065 | 1,068 | -19 | -1.7% | 8,200 |
| 2023/10/03 | 1,073 | 1,088 | 1,070 | 1,087 | +24 | +2.3% | 19,300 |
| 2023/10/02 | 1,044 | 1,090 | 1,044 | 1,063 | +19 | +1.8% | 14,200 |
| 2023/09/29 | 1,038 | 1,044 | 1,038 | 1,044 | +9 | +0.9% | 6,000 |
| 2023/09/28 | 1,043 | 1,043 | 1,032 | 1,035 | -7 | -0.7% | 5,300 |
| 2023/09/27 | 1,040 | 1,045 | 1,032 | 1,042 | +1 | +0.1% | 7,600 |
| 2023/09/26 | 1,043 | 1,045 | 1,041 | 1,041 | -2 | -0.2% | 1,900 |
| 2023/09/25 | 1,043 | 1,044 | 1,039 | 1,043 | +2 | +0.2% | 4,400 |
| 2023/09/22 | 1,037 | 1,041 | 1,028 | 1,041 | +8 | +0.8% | 7,200 |
| 2023/09/21 | 1,050 | 1,050 | 1,033 | 1,033 | -3 | -0.3% | 4,100 |
| 2023/09/20 | 1,022 | 1,054 | 1,022 | 1,036 | +12 | +1.2% | 26,900 |
| 2023/09/19 | 1,026 | 1,033 | 1,021 | 1,024 | -2 | -0.2% | 15,800 |
| 2023/09/15 | 1,026 | 1,032 | 1,026 | 1,026 | ±0 | ±0% | 2,400 |
| 2023/09/14 | 1,030 | 1,031 | 1,020 | 1,026 | ±0 | ±0% | 10,400 |
| 2023/09/13 | 1,028 | 1,030 | 1,026 | 1,026 | -3 | -0.3% | 2,700 |
| 2023/09/12 | 1,038 | 1,040 | 1,025 | 1,029 | -15 | -1.4% | 5,600 |
| 2023/09/11 | 1,026 | 1,045 | 1,023 | 1,044 | +21 | +2.1% | 23,100 |
| 2023/09/08 | 1,090 | 1,090 | 1,010 | 1,023 | -68 | -6.2% | 114,200 |
| 2023/09/07 | 1,090 | 1,095 | 1,090 | 1,091 | +1 | +0.1% | 2,300 |
| 2023/09/06 | 1,090 | 1,092 | 1,088 | 1,090 | -3 | -0.3% | 4,000 |
| 2023/09/05 | 1,090 | 1,099 | 1,083 | 1,093 | +3 | +0.3% | 4,000 |
| 2023/09/04 | 1,082 | 1,093 | 1,082 | 1,090 | +11 | +1% | 6,500 |
| 2023/09/01 | 1,074 | 1,080 | 1,074 | 1,079 | -1 | -0.1% | 1,300 |
| 2023/08/31 | 1,080 | 1,088 | 1,078 | 1,080 | +9 | +0.8% | 14,700 |
| 2023/08/30 | 1,076 | 1,077 | 1,063 | 1,071 | -5 | -0.5% | 1,200 |
| 2023/08/29 | 1,080 | 1,080 | 1,070 | 1,076 | +17 | +1.6% | 9,800 |
| 2023/08/28 | 1,041 | 1,078 | 1,041 | 1,059 | +19 | +1.8% | 13,700 |
| 2023/08/25 | 1,036 | 1,040 | 1,036 | 1,040 | +4 | +0.4% | 1,000 |
| 2023/08/24 | 1,039 | 1,039 | 1,036 | 1,036 | -3 | -0.3% | 1,400 |
| 2023/08/23 | 1,040 | 1,042 | 1,034 | 1,039 | -4 | -0.4% | 4,100 |
| 2023/08/22 | 1,032 | 1,050 | 1,023 | 1,043 | +11 | +1.1% | 8,500 |
| 2023/08/21 | 1,057 | 1,057 | 1,010 | 1,032 | -25 | -2.4% | 9,400 |
| 2023/08/18 | 1,055 | 1,061 | 1,051 | 1,057 | -5 | -0.5% | 3,100 |
| 2023/08/17 | 1,060 | 1,070 | 1,054 | 1,062 | +3 | +0.3% | 8,400 |
| 2023/08/16 | 1,041 | 1,075 | 1,041 | 1,059 | +18 | +1.7% | 13,000 |
401～
450
件表示中 / 3723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 | 84,300円 | +5.2% | +43.3% | 3.56% | 10.94倍 | 0.66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 |
| ヤマザワ | 115,000円 | +0.4% | - | 2.35% | 177.20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 |
| ハルメクＨＤ | 111,700円 | +3.2% | +42.2% | 2.69% | 13.65倍 | 1.50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 |
| 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 |
| クラシコム | 160,700円 | +20.1% | -13.0% | 2.30% | 18.22倍 | 2.39倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
市場注目の銘柄
チャート関連のコラム
