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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,340 | 1,342 | 1,310 | 1,312 | -58 | -4.2% | 4,800 |
| 2022/01/14 | 1,384 | 1,386 | 1,370 | 1,370 | -28 | -2% | 2,600 |
| 2022/01/13 | 1,383 | 1,398 | 1,383 | 1,398 | +15 | +1.1% | 1,100 |
| 2022/01/12 | 1,401 | 1,402 | 1,383 | 1,383 | -19 | -1.4% | 2,300 |
| 2022/01/11 | 1,400 | 1,408 | 1,397 | 1,402 | -28 | -2% | 1,500 |
| 2022/01/07 | 1,435 | 1,438 | 1,430 | 1,430 | - | - | 1,100 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/05 | 1,423 | 1,443 | 1,423 | 1,443 | -4 | -0.3% | 1,100 |
| 2022/01/04 | 1,450 | 1,450 | 1,447 | 1,447 | ±0 | ±0% | 400 |
| 2021/12/30 | 1,413 | 1,447 | 1,413 | 1,447 | +21 | +1.5% | 800 |
| 2021/12/29 | 1,400 | 1,426 | 1,382 | 1,426 | +32 | +2.3% | 1,000 |
| 2021/12/28 | 1,398 | 1,400 | 1,381 | 1,394 | +12 | +0.9% | 1,500 |
| 2021/12/27 | 1,415 | 1,415 | 1,379 | 1,382 | -46 | -3.2% | 1,900 |
| 2021/12/24 | 1,422 | 1,429 | 1,410 | 1,428 | -1 | -0.1% | 3,500 |
| 2021/12/23 | 1,445 | 1,445 | 1,429 | 1,429 | -10 | -0.7% | 1,300 |
| 2021/12/22 | 1,450 | 1,450 | 1,432 | 1,439 | +2 | +0.1% | 1,200 |
| 2021/12/21 | 1,452 | 1,452 | 1,431 | 1,437 | -19 | -1.3% | 1,900 |
| 2021/12/20 | 1,430 | 1,479 | 1,411 | 1,456 | +25 | +1.7% | 2,500 |
| 2021/12/17 | 1,436 | 1,440 | 1,430 | 1,431 | +1 | +0.1% | 2,800 |
| 2021/12/16 | 1,430 | 1,430 | 1,400 | 1,430 | ±0 | ±0% | 4,000 |
| 2021/12/15 | 1,417 | 1,432 | 1,407 | 1,430 | +36 | +2.6% | 2,800 |
| 2021/12/14 | 1,446 | 1,446 | 1,383 | 1,394 | -58 | -4% | 2,900 |
| 2021/12/13 | 1,470 | 1,497 | 1,452 | 1,452 | -49 | -3.3% | 2,800 |
| 2021/12/10 | 1,487 | 1,504 | 1,487 | 1,501 | -26 | -1.7% | 1,400 |
| 2021/12/09 | 1,498 | 1,527 | 1,478 | 1,527 | +43 | +2.9% | 900 |
| 2021/12/08 | 1,481 | 1,508 | 1,451 | 1,484 | +3 | +0.2% | 1,000 |
| 2021/12/07 | 1,480 | 1,498 | 1,479 | 1,481 | +1 | +0.1% | 3,100 |
| 2021/12/06 | 1,480 | 1,480 | 1,480 | 1,480 | -21 | -1.4% | 200 |
| 2021/12/03 | 1,493 | 1,501 | 1,490 | 1,501 | +11 | +0.7% | 2,400 |
| 2021/12/02 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 800 |
| 2021/12/01 | 1,500 | 1,500 | 1,490 | 1,500 | +6 | +0.4% | 1,100 |
| 2021/11/30 | 1,480 | 1,520 | 1,480 | 1,494 | -26 | -1.7% | 4,000 |
| 2021/11/29 | 1,536 | 1,536 | 1,496 | 1,520 | -18 | -1.2% | 1,900 |
| 2021/11/26 | 1,535 | 1,540 | 1,473 | 1,538 | +3 | +0.2% | 2,200 |
| 2021/11/25 | 1,569 | 1,569 | 1,527 | 1,535 | -40 | -2.5% | 1,300 |
| 2021/11/24 | 1,568 | 1,617 | 1,558 | 1,575 | -10 | -0.6% | 1,900 |
| 2021/11/22 | 1,629 | 1,629 | 1,582 | 1,585 | -60 | -3.6% | 2,900 |
| 2021/11/19 | 1,620 | 1,645 | 1,611 | 1,645 | +16 | +1% | 1,300 |
| 2021/11/18 | 1,643 | 1,650 | 1,621 | 1,629 | -30 | -1.8% | 1,100 |
| 2021/11/17 | 1,643 | 1,670 | 1,643 | 1,659 | +31 | +1.9% | 4,300 |
| 2021/11/16 | 1,654 | 1,667 | 1,627 | 1,628 | -33 | -2% | 2,600 |
| 2021/11/15 | 1,691 | 1,698 | 1,654 | 1,661 | -30 | -1.8% | 1,100 |
| 2021/11/12 | 1,693 | 1,700 | 1,690 | 1,691 | -9 | -0.5% | 1,200 |
| 2021/11/11 | 1,707 | 1,708 | 1,680 | 1,700 | -17 | -1% | 2,200 |
| 2021/11/10 | 1,693 | 1,720 | 1,691 | 1,717 | -10 | -0.6% | 1,800 |
| 2021/11/09 | 1,701 | 1,729 | 1,700 | 1,727 | -3 | -0.2% | 2,000 |
| 2021/11/08 | 1,711 | 1,735 | 1,711 | 1,730 | ±0 | ±0% | 4,900 |
| 2021/11/05 | 1,720 | 1,740 | 1,717 | 1,730 | +3 | +0.2% | 3,000 |
| 2021/11/04 | 1,744 | 1,744 | 1,723 | 1,727 | -14 | -0.8% | 1,700 |
| 2021/11/02 | 1,724 | 1,741 | 1,724 | 1,741 | -5 | -0.3% | 300 |
701～
750
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
