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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,582 | 1,582 | 1,532 | 1,560 | +2 | +0.1% | 1,800 |
| 2021/08/18 | 1,542 | 1,585 | 1,542 | 1,558 | +21 | +1.4% | 5,200 |
| 2021/08/17 | 1,525 | 1,539 | 1,515 | 1,537 | +24 | +1.6% | 3,000 |
| 2021/08/16 | 1,517 | 1,534 | 1,472 | 1,513 | +11 | +0.7% | 9,400 |
| 2021/08/13 | 1,495 | 1,522 | 1,495 | 1,502 | +36 | +2.5% | 4,100 |
| 2021/08/12 | 1,470 | 1,470 | 1,439 | 1,466 | +51 | +3.6% | 3,700 |
| 2021/08/11 | 1,386 | 1,444 | 1,386 | 1,415 | -101 | -6.7% | 21,400 |
| 2021/08/10 | 1,523 | 1,531 | 1,496 | 1,516 | -7 | -0.5% | 6,200 |
| 2021/08/06 | 1,537 | 1,537 | 1,487 | 1,523 | -7 | -0.5% | 4,400 |
| 2021/08/05 | 1,528 | 1,540 | 1,528 | 1,530 | +2 | +0.1% | 1,000 |
| 2021/08/04 | 1,510 | 1,539 | 1,510 | 1,528 | -5 | -0.3% | 1,600 |
| 2021/08/03 | 1,554 | 1,554 | 1,516 | 1,533 | -21 | -1.4% | 2,900 |
| 2021/08/02 | 1,557 | 1,557 | 1,527 | 1,554 | +6 | +0.4% | 6,800 |
| 2021/07/30 | 1,562 | 1,562 | 1,527 | 1,548 | -14 | -0.9% | 3,400 |
| 2021/07/29 | 1,550 | 1,579 | 1,550 | 1,562 | +6 | +0.4% | 1,300 |
| 2021/07/28 | 1,572 | 1,593 | 1,556 | 1,556 | -23 | -1.5% | 1,500 |
| 2021/07/27 | 1,580 | 1,600 | 1,579 | 1,579 | -1 | -0.1% | 2,800 |
| 2021/07/26 | 1,609 | 1,609 | 1,570 | 1,580 | -1 | -0.1% | 5,100 |
| 2021/07/21 | 1,628 | 1,628 | 1,581 | 1,581 | -36 | -2.2% | 3,300 |
| 2021/07/20 | 1,643 | 1,643 | 1,550 | 1,617 | -26 | -1.6% | 11,800 |
| 2021/07/19 | 1,666 | 1,674 | 1,575 | 1,643 | -23 | -1.4% | 23,500 |
| 2021/07/16 | 1,680 | 1,680 | 1,651 | 1,666 | -14 | -0.8% | 1,400 |
| 2021/07/15 | 1,680 | 1,680 | 1,680 | 1,680 | +1 | +0.1% | 300 |
| 2021/07/14 | 1,706 | 1,715 | 1,678 | 1,679 | -27 | -1.6% | 29,500 |
| 2021/07/13 | 1,689 | 1,710 | 1,680 | 1,706 | +35 | +2.1% | 3,900 |
| 2021/07/12 | 1,693 | 1,693 | 1,656 | 1,671 | -22 | -1.3% | 1,900 |
| 2021/07/09 | 1,682 | 1,698 | 1,674 | 1,693 | -6 | -0.4% | 1,200 |
| 2021/07/08 | 1,706 | 1,706 | 1,691 | 1,699 | -1 | -0.1% | 1,500 |
| 2021/07/07 | 1,675 | 1,700 | 1,665 | 1,700 | +14 | +0.8% | 5,500 |
| 2021/07/06 | 1,637 | 1,695 | 1,624 | 1,686 | +62 | +3.8% | 6,100 |
| 2021/07/05 | 1,632 | 1,635 | 1,615 | 1,624 | +10 | +0.6% | 2,400 |
| 2021/07/02 | 1,614 | 1,624 | 1,603 | 1,614 | ±0 | ±0% | 2,100 |
| 2021/07/01 | 1,627 | 1,627 | 1,614 | 1,614 | -11 | -0.7% | 1,000 |
| 2021/06/30 | 1,628 | 1,628 | 1,604 | 1,625 | +8 | +0.5% | 1,000 |
| 2021/06/29 | 1,603 | 1,629 | 1,603 | 1,617 | -15 | -0.9% | 1,300 |
| 2021/06/28 | 1,694 | 1,694 | 1,600 | 1,632 | -3 | -0.2% | 7,900 |
| 2021/06/25 | 1,641 | 1,641 | 1,635 | 1,635 | +7 | +0.4% | 500 |
| 2021/06/24 | 1,617 | 1,631 | 1,617 | 1,628 | +11 | +0.7% | 1,000 |
| 2021/06/23 | 1,637 | 1,639 | 1,617 | 1,617 | -11 | -0.7% | 1,000 |
| 2021/06/22 | 1,632 | 1,639 | 1,628 | 1,628 | +8 | +0.5% | 700 |
| 2021/06/21 | 1,612 | 1,628 | 1,611 | 1,620 | +6 | +0.4% | 1,800 |
| 2021/06/18 | 1,642 | 1,644 | 1,614 | 1,614 | +2 | +0.1% | 2,500 |
| 2021/06/17 | 1,630 | 1,640 | 1,612 | 1,612 | -18 | -1.1% | 3,900 |
| 2021/06/16 | 1,656 | 1,658 | 1,628 | 1,630 | -1 | -0.1% | 3,300 |
| 2021/06/15 | 1,640 | 1,662 | 1,631 | 1,631 | +1 | +0.1% | 4,200 |
| 2021/06/14 | 1,639 | 1,655 | 1,629 | 1,630 | -1 | -0.1% | 4,200 |
| 2021/06/11 | 1,651 | 1,683 | 1,631 | 1,631 | -45 | -2.7% | 3,300 |
| 2021/06/10 | 1,667 | 1,682 | 1,660 | 1,676 | +9 | +0.5% | 1,200 |
| 2021/06/09 | 1,671 | 1,681 | 1,660 | 1,667 | -4 | -0.2% | 1,300 |
| 2021/06/08 | 1,677 | 1,677 | 1,667 | 1,671 | -8 | -0.5% | 800 |
801～
850
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
