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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,121 | 1,156 | 1,121 | 1,133 | +2 | +0.2% | 2,100 |
| 2022/03/30 | 1,108 | 1,159 | 1,108 | 1,131 | +23 | +2.1% | 1,100 |
| 2022/03/29 | 1,115 | 1,131 | 1,108 | 1,108 | -18 | -1.6% | 2,700 |
| 2022/03/28 | 1,126 | 1,145 | 1,126 | 1,126 | +1 | +0.1% | 2,100 |
| 2022/03/25 | 1,123 | 1,156 | 1,120 | 1,125 | -8 | -0.7% | 4,300 |
| 2022/03/24 | 1,110 | 1,156 | 1,110 | 1,133 | +7 | +0.6% | 4,400 |
| 2022/03/23 | 1,108 | 1,178 | 1,108 | 1,126 | +16 | +1.4% | 6,300 |
| 2022/03/22 | 1,105 | 1,180 | 1,102 | 1,110 | +26 | +2.4% | 4,700 |
| 2022/03/18 | 1,090 | 1,100 | 1,050 | 1,084 | -5 | -0.5% | 7,000 |
| 2022/03/17 | 1,081 | 1,148 | 1,081 | 1,089 | +9 | +0.8% | 5,600 |
| 2022/03/16 | 1,090 | 1,091 | 1,080 | 1,080 | -6 | -0.6% | 5,000 |
| 2022/03/15 | 1,085 | 1,114 | 1,085 | 1,086 | +1 | +0.1% | 4,500 |
| 2022/03/14 | 1,083 | 1,115 | 1,083 | 1,085 | -1 | -0.1% | 1,400 |
| 2022/03/11 | 1,093 | 1,100 | 1,084 | 1,086 | -7 | -0.6% | 3,000 |
| 2022/03/10 | 1,111 | 1,115 | 1,093 | 1,093 | +12 | +1.1% | 2,900 |
| 2022/03/09 | 1,127 | 1,159 | 1,081 | 1,081 | -46 | -4.1% | 6,100 |
| 2022/03/08 | 1,145 | 1,154 | 1,127 | 1,127 | -26 | -2.3% | 2,400 |
| 2022/03/07 | 1,148 | 1,171 | 1,148 | 1,153 | -16 | -1.4% | 1,000 |
| 2022/03/04 | 1,186 | 1,221 | 1,166 | 1,169 | -47 | -3.9% | 5,100 |
| 2022/03/03 | 1,260 | 1,260 | 1,216 | 1,216 | -14 | -1.1% | 1,100 |
| 2022/03/02 | 1,218 | 1,241 | 1,218 | 1,230 | +42 | +3.5% | 900 |
| 2022/03/01 | 1,154 | 1,293 | 1,154 | 1,188 | +36 | +3.1% | 4,300 |
| 2022/02/28 | 1,151 | 1,174 | 1,151 | 1,152 | +1 | +0.1% | 1,800 |
| 2022/02/25 | 1,151 | 1,177 | 1,150 | 1,151 | ±0 | ±0% | 3,200 |
| 2022/02/24 | 1,157 | 1,170 | 1,151 | 1,151 | -15 | -1.3% | 1,800 |
| 2022/02/22 | 1,181 | 1,200 | 1,151 | 1,166 | -24 | -2% | 3,100 |
| 2022/02/21 | 1,159 | 1,212 | 1,159 | 1,190 | -59 | -4.7% | 4,100 |
| 2022/02/18 | 1,251 | 1,273 | 1,249 | 1,249 | -24 | -1.9% | 2,900 |
| 2022/02/17 | 1,291 | 1,321 | 1,265 | 1,273 | -18 | -1.4% | 1,000 |
| 2022/02/16 | 1,292 | 1,314 | 1,291 | 1,291 | -23 | -1.8% | 600 |
| 2022/02/15 | 1,326 | 1,342 | 1,299 | 1,314 | -11 | -0.8% | 3,500 |
| 2022/02/14 | 1,326 | 1,374 | 1,322 | 1,325 | -31 | -2.3% | 1,800 |
| 2022/02/10 | 1,328 | 1,357 | 1,328 | 1,356 | +28 | +2.1% | 900 |
| 2022/02/09 | 1,314 | 1,342 | 1,301 | 1,328 | +15 | +1.1% | 3,300 |
| 2022/02/08 | 1,291 | 1,313 | 1,291 | 1,313 | +22 | +1.7% | 700 |
| 2022/02/07 | 1,301 | 1,314 | 1,291 | 1,291 | -18 | -1.4% | 1,700 |
| 2022/02/04 | 1,307 | 1,309 | 1,307 | 1,309 | +9 | +0.7% | 300 |
| 2022/02/03 | 1,305 | 1,305 | 1,273 | 1,300 | -5 | -0.4% | 1,900 |
| 2022/02/02 | 1,298 | 1,305 | 1,276 | 1,305 | +7 | +0.5% | 400 |
| 2022/02/01 | 1,279 | 1,298 | 1,251 | 1,298 | +22 | +1.7% | 2,400 |
| 2022/01/31 | 1,275 | 1,276 | 1,273 | 1,276 | ±0 | ±0% | 3,200 |
| 2022/01/28 | 1,280 | 1,280 | 1,276 | 1,276 | -3 | -0.2% | 1,400 |
| 2022/01/27 | 1,290 | 1,290 | 1,279 | 1,279 | -11 | -0.9% | 1,200 |
| 2022/01/26 | 1,289 | 1,290 | 1,288 | 1,290 | - | - | 400 |
| 2022/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/24 | 1,288 | 1,288 | 1,276 | 1,288 | ±0 | ±0% | 400 |
| 2022/01/21 | 1,286 | 1,313 | 1,283 | 1,288 | +15 | +1.2% | 1,100 |
| 2022/01/20 | 1,251 | 1,288 | 1,251 | 1,273 | +22 | +1.8% | 500 |
| 2022/01/19 | 1,293 | 1,293 | 1,251 | 1,251 | -50 | -3.8% | 4,500 |
| 2022/01/18 | 1,300 | 1,318 | 1,300 | 1,301 | -11 | -0.8% | 2,100 |
651～
700
件表示中 / 3586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 | 82,500円 | +5.2% | +43.3% | 3.64% | 10.71倍 | 0.64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。本州にも進出へ |
| サンデー | 111,900円 | +2.4% | +3.1% | 1.34% | 54.80倍 | 1.06倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ＡＰＨＤ | 93,500円 | -2.9% | - | 0.00% | 83.93倍 | -3016.13倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ＰＬＡＮＴ | 152,700円 | -0.8% | +13.4% | 4.91% | 6.20倍 | 0.73倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| スーパーＶ | 93,000円 | -4.8% | - | 0.00% | - | 3.38倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
市場注目の銘柄
チャート関連のコラム
