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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,645 | 1,695 | 1,645 | 1,679 | +36 | +2.2% | 3,200 |
| 2021/06/04 | 1,674 | 1,691 | 1,643 | 1,643 | -10 | -0.6% | 9,500 |
| 2021/06/03 | 1,685 | 1,699 | 1,653 | 1,653 | -32 | -1.9% | 7,100 |
| 2021/06/02 | 1,706 | 1,706 | 1,677 | 1,685 | -7 | -0.4% | 3,800 |
| 2021/06/01 | 1,699 | 1,707 | 1,685 | 1,692 | -9 | -0.5% | 900 |
| 2021/05/31 | 1,719 | 1,719 | 1,684 | 1,701 | +14 | +0.8% | 4,100 |
| 2021/05/28 | 1,669 | 1,711 | 1,669 | 1,687 | +9 | +0.5% | 9,600 |
| 2021/05/27 | 1,690 | 1,690 | 1,676 | 1,678 | -12 | -0.7% | 400 |
| 2021/05/26 | 1,681 | 1,692 | 1,666 | 1,690 | +7 | +0.4% | 5,600 |
| 2021/05/25 | 1,708 | 1,708 | 1,675 | 1,683 | +8 | +0.5% | 3,100 |
| 2021/05/24 | 1,676 | 1,683 | 1,674 | 1,675 | -1 | -0.1% | 700 |
| 2021/05/21 | 1,680 | 1,712 | 1,670 | 1,676 | -4 | -0.2% | 9,500 |
| 2021/05/20 | 1,700 | 1,709 | 1,672 | 1,680 | ±0 | ±0% | 1,700 |
| 2021/05/19 | 1,666 | 1,689 | 1,666 | 1,680 | +8 | +0.5% | 1,100 |
| 2021/05/18 | 1,690 | 1,706 | 1,670 | 1,672 | -16 | -0.9% | 3,800 |
| 2021/05/17 | 1,699 | 1,720 | 1,686 | 1,688 | +11 | +0.7% | 6,700 |
| 2021/05/14 | 1,670 | 1,689 | 1,670 | 1,677 | +8 | +0.5% | 3,300 |
| 2021/05/13 | 1,677 | 1,698 | 1,657 | 1,669 | -22 | -1.3% | 3,800 |
| 2021/05/12 | 1,688 | 1,699 | 1,653 | 1,691 | -9 | -0.5% | 5,100 |
| 2021/05/11 | 1,716 | 1,716 | 1,680 | 1,700 | -15 | -0.9% | 2,600 |
| 2021/05/10 | 1,711 | 1,735 | 1,701 | 1,715 | -4 | -0.2% | 6,600 |
| 2021/05/07 | 1,690 | 1,734 | 1,690 | 1,719 | +29 | +1.7% | 6,700 |
| 2021/05/06 | 1,700 | 1,719 | 1,686 | 1,690 | +4 | +0.2% | 8,400 |
| 2021/04/30 | 1,710 | 1,710 | 1,678 | 1,686 | +8 | +0.5% | 7,000 |
| 2021/04/28 | 1,685 | 1,695 | 1,671 | 1,678 | -15 | -0.9% | 2,500 |
| 2021/04/27 | 1,710 | 1,718 | 1,646 | 1,693 | -14 | -0.8% | 10,000 |
| 2021/04/26 | 1,713 | 1,716 | 1,685 | 1,707 | +16 | +0.9% | 7,700 |
| 2021/04/23 | 1,714 | 1,714 | 1,683 | 1,691 | +1 | +0.1% | 5,700 |
| 2021/04/22 | 1,671 | 1,708 | 1,671 | 1,690 | +25 | +1.5% | 5,800 |
| 2021/04/21 | 1,709 | 1,709 | 1,665 | 1,665 | -24 | -1.4% | 9,000 |
| 2021/04/20 | 1,707 | 1,720 | 1,689 | 1,689 | -11 | -0.6% | 8,100 |
| 2021/04/19 | 1,710 | 1,722 | 1,700 | 1,700 | -10 | -0.6% | 5,800 |
| 2021/04/16 | 1,700 | 1,717 | 1,700 | 1,710 | +5 | +0.3% | 4,300 |
| 2021/04/15 | 1,710 | 1,710 | 1,700 | 1,705 | -3 | -0.2% | 4,400 |
| 2021/04/14 | 1,734 | 1,734 | 1,693 | 1,708 | +11 | +0.6% | 3,700 |
| 2021/04/13 | 1,748 | 1,748 | 1,694 | 1,697 | -45 | -2.6% | 9,000 |
| 2021/04/12 | 1,729 | 1,742 | 1,709 | 1,742 | +32 | +1.9% | 7,200 |
| 2021/04/09 | 1,701 | 1,715 | 1,699 | 1,710 | +9 | +0.5% | 4,800 |
| 2021/04/08 | 1,711 | 1,718 | 1,701 | 1,701 | -9 | -0.5% | 8,600 |
| 2021/04/07 | 1,698 | 1,717 | 1,690 | 1,710 | +12 | +0.7% | 2,500 |
| 2021/04/06 | 1,709 | 1,709 | 1,688 | 1,698 | -10 | -0.6% | 4,600 |
| 2021/04/05 | 1,708 | 1,727 | 1,685 | 1,708 | +40 | +2.4% | 8,600 |
| 2021/04/02 | 1,750 | 1,750 | 1,668 | 1,668 | -66 | -3.8% | 19,700 |
| 2021/04/01 | 1,721 | 1,734 | 1,703 | 1,734 | +16 | +0.9% | 7,300 |
| 2021/03/31 | 1,727 | 1,727 | 1,681 | 1,718 | -9 | -0.5% | 5,300 |
| 2021/03/30 | 1,749 | 1,749 | 1,720 | 1,727 | -2 | -0.1% | 1,900 |
| 2021/03/29 | 1,730 | 1,748 | 1,690 | 1,729 | +9 | +0.5% | 13,100 |
| 2021/03/26 | 1,717 | 1,730 | 1,688 | 1,720 | +74 | +4.5% | 14,100 |
| 2021/03/25 | 1,768 | 1,785 | 1,646 | 1,646 | -123 | -7% | 18,500 |
| 2021/03/24 | 1,808 | 1,810 | 1,769 | 1,769 | -30 | -1.7% | 8,800 |
851～
900
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
