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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,079 | 1,079 | 1,065 | 1,065 | +10 | +0.9% | 3,400 |
| 2023/01/23 | 1,018 | 1,080 | 1,018 | 1,055 | +35 | +3.4% | 8,500 |
| 2023/01/20 | 1,025 | 1,025 | 1,018 | 1,020 | ±0 | ±0% | 1,800 |
| 2023/01/19 | 1,028 | 1,029 | 1,019 | 1,020 | -3 | -0.3% | 2,500 |
| 2023/01/18 | 1,027 | 1,027 | 1,015 | 1,023 | -2 | -0.2% | 800 |
| 2023/01/17 | 1,048 | 1,048 | 1,025 | 1,025 | ±0 | ±0% | 1,800 |
| 2023/01/16 | 1,009 | 1,044 | 1,008 | 1,025 | +19 | +1.9% | 3,700 |
| 2023/01/13 | 1,009 | 1,028 | 1,000 | 1,006 | +6 | +0.6% | 5,300 |
| 2023/01/12 | 1,020 | 1,028 | 1,000 | 1,000 | -10 | -1% | 4,700 |
| 2023/01/11 | 985 | 1,010 | 982 | 1,010 | +25 | +2.5% | 7,000 |
| 2023/01/10 | 985 | 985 | 978 | 985 | +11 | +1.1% | 1,900 |
| 2023/01/06 | 948 | 979 | 942 | 974 | +16 | +1.7% | 7,100 |
| 2023/01/05 | 960 | 960 | 943 | 958 | -3 | -0.3% | 1,200 |
| 2023/01/04 | 963 | 973 | 959 | 961 | +1 | +0.1% | 3,600 |
| 2022/12/30 | 960 | 964 | 959 | 960 | ±0 | ±0% | 4,800 |
| 2022/12/29 | 961 | 968 | 958 | 960 | -1 | -0.1% | 2,500 |
| 2022/12/28 | 951 | 971 | 951 | 961 | +7 | +0.7% | 6,000 |
| 2022/12/27 | 953 | 960 | 943 | 954 | +1 | +0.1% | 7,100 |
| 2022/12/26 | 943 | 960 | 940 | 953 | +10 | +1.1% | 8,000 |
| 2022/12/23 | 941 | 945 | 941 | 943 | -3 | -0.3% | 1,500 |
| 2022/12/22 | 950 | 957 | 939 | 946 | -4 | -0.4% | 1,400 |
| 2022/12/21 | 930 | 950 | 930 | 950 | +25 | +2.7% | 4,200 |
| 2022/12/20 | 950 | 950 | 922 | 925 | -40 | -4.1% | 7,600 |
| 2022/12/19 | 976 | 984 | 935 | 965 | -10 | -1% | 8,500 |
| 2022/12/16 | 921 | 1,061 | 921 | 975 | +64 | +7% | 69,100 |
| 2022/12/15 | 912 | 912 | 911 | 911 | -1 | -0.1% | 500 |
| 2022/12/14 | 913 | 913 | 911 | 912 | -2 | -0.2% | 600 |
| 2022/12/13 | 910 | 914 | 910 | 914 | +4 | +0.4% | 1,600 |
| 2022/12/12 | 915 | 915 | 910 | 910 | -1 | -0.1% | 3,100 |
| 2022/12/09 | 911 | 913 | 910 | 911 | +1 | +0.1% | 2,200 |
| 2022/12/08 | 910 | 911 | 910 | 910 | ±0 | ±0% | 3,300 |
| 2022/12/07 | 911 | 913 | 910 | 910 | ±0 | ±0% | 1,700 |
| 2022/12/06 | 910 | 914 | 910 | 910 | ±0 | ±0% | 5,000 |
| 2022/12/05 | 910 | 911 | 910 | 910 | -1 | -0.1% | 2,200 |
| 2022/12/02 | 914 | 914 | 910 | 911 | -3 | -0.3% | 3,700 |
| 2022/12/01 | 911 | 917 | 911 | 914 | +4 | +0.4% | 2,600 |
| 2022/11/30 | 910 | 911 | 910 | 910 | ±0 | ±0% | 2,800 |
| 2022/11/29 | 910 | 918 | 910 | 910 | -1 | -0.1% | 2,000 |
| 2022/11/28 | 910 | 914 | 910 | 911 | +1 | +0.1% | 2,400 |
| 2022/11/25 | 911 | 912 | 910 | 910 | -1 | -0.1% | 2,400 |
| 2022/11/24 | 917 | 917 | 911 | 911 | +1 | +0.1% | 4,100 |
| 2022/11/22 | 915 | 918 | 910 | 910 | ±0 | ±0% | 4,400 |
| 2022/11/21 | 893 | 914 | 893 | 910 | +21 | +2.4% | 15,600 |
| 2022/11/18 | 875 | 916 | 875 | 889 | +9 | +1% | 37,000 |
| 2022/11/17 | 890 | 891 | 878 | 880 | -10 | -1.1% | 31,300 |
| 2022/11/16 | 910 | 911 | 881 | 890 | +8 | +0.9% | 32,300 |
| 2022/11/15 | 875 | 924 | 875 | 882 | +8 | +0.9% | 33,800 |
| 2022/11/14 | 906 | 906 | 874 | 874 | -32 | -3.5% | 8,800 |
| 2022/11/11 | 906 | 910 | 906 | 906 | ±0 | ±0% | 13,300 |
| 2022/11/10 | 906 | 909 | 906 | 906 | ±0 | ±0% | 10,000 |
601～
650
件表示中 / 3735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 | 80,000円 | +5.2% | +43.3% | 3.75% | 10.38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 |
| ハルメクＨＤ | 107,000円 | +3.2% | +42.2% | 2.80% | 13.08倍 | 1.44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 |
| クラシコム | 158,100円 | +20.1% | -13.0% | 2.34% | 17.93倍 | 2.35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 |
| はるやま | 70,300円 | +3.8% | +3.7% | 2.20% | 22.38倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハークスレイ | 60,800円 | +16.7% | -23.2% | 4.61% | 11.24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
