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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,811 | 1,811 | 1,785 | 1,799 | +10 | +0.6% | 6,200 |
| 2021/03/22 | 1,828 | 1,833 | 1,781 | 1,789 | -45 | -2.5% | 18,500 |
| 2021/03/19 | 1,810 | 1,834 | 1,805 | 1,834 | +14 | +0.8% | 3,000 |
| 2021/03/18 | 1,858 | 1,858 | 1,814 | 1,820 | -47 | -2.5% | 10,400 |
| 2021/03/17 | 1,844 | 1,867 | 1,816 | 1,867 | +41 | +2.2% | 5,100 |
| 2021/03/16 | 1,823 | 1,829 | 1,820 | 1,826 | +3 | +0.2% | 1,000 |
| 2021/03/15 | 1,844 | 1,844 | 1,815 | 1,823 | -3 | -0.2% | 5,000 |
| 2021/03/12 | 1,830 | 1,830 | 1,812 | 1,826 | +13 | +0.7% | 5,700 |
| 2021/03/11 | 1,825 | 1,838 | 1,813 | 1,813 | -18 | -1% | 4,000 |
| 2021/03/10 | 1,842 | 1,850 | 1,823 | 1,831 | -15 | -0.8% | 3,800 |
| 2021/03/09 | 1,869 | 1,869 | 1,834 | 1,846 | -14 | -0.8% | 10,300 |
| 2021/03/08 | 1,879 | 1,880 | 1,843 | 1,860 | +21 | +1.1% | 3,200 |
| 2021/03/05 | 1,869 | 1,869 | 1,817 | 1,839 | ±0 | ±0% | 6,700 |
| 2021/03/04 | 1,892 | 1,892 | 1,838 | 1,839 | -59 | -3.1% | 3,200 |
| 2021/03/03 | 1,891 | 1,900 | 1,865 | 1,898 | +6 | +0.3% | 5,700 |
| 2021/03/02 | 1,848 | 1,897 | 1,825 | 1,892 | +64 | +3.5% | 18,900 |
| 2021/03/01 | 1,798 | 1,828 | 1,784 | 1,828 | +51 | +2.9% | 3,600 |
| 2021/02/26 | 1,800 | 1,807 | 1,775 | 1,777 | -35 | -1.9% | 2,600 |
| 2021/02/25 | 1,810 | 1,825 | 1,810 | 1,812 | +20 | +1.1% | 2,000 |
| 2021/02/24 | 1,755 | 1,810 | 1,752 | 1,792 | +37 | +2.1% | 5,900 |
| 2021/02/22 | 1,705 | 1,768 | 1,705 | 1,755 | +49 | +2.9% | 6,900 |
| 2021/02/19 | 1,727 | 1,780 | 1,700 | 1,706 | -57 | -3.2% | 15,200 |
| 2021/02/18 | 1,839 | 1,847 | 1,750 | 1,763 | -50 | -2.8% | 11,600 |
| 2021/02/17 | 1,851 | 1,856 | 1,806 | 1,813 | -38 | -2.1% | 11,100 |
| 2021/02/16 | 1,865 | 1,888 | 1,844 | 1,851 | -29 | -1.5% | 13,000 |
| 2021/02/15 | 1,939 | 1,939 | 1,850 | 1,880 | -44 | -2.3% | 17,000 |
| 2021/02/12 | 1,980 | 1,989 | 1,875 | 1,924 | -46 | -2.3% | 42,200 |
| 2021/02/10 | 1,972 | 1,972 | 1,961 | 1,970 | ±0 | ±0% | 5,600 |
| 2021/02/09 | 1,948 | 1,970 | 1,946 | 1,970 | +22 | +1.1% | 5,200 |
| 2021/02/08 | 1,961 | 1,961 | 1,914 | 1,948 | +8 | +0.4% | 5,200 |
| 2021/02/05 | 1,958 | 1,958 | 1,900 | 1,940 | ±0 | ±0% | 2,900 |
| 2021/02/04 | 1,939 | 1,958 | 1,926 | 1,940 | +10 | +0.5% | 9,900 |
| 2021/02/03 | 1,939 | 1,940 | 1,915 | 1,930 | -2 | -0.1% | 3,300 |
| 2021/02/02 | 1,933 | 1,934 | 1,924 | 1,932 | +2 | +0.1% | 1,600 |
| 2021/02/01 | 1,900 | 1,930 | 1,894 | 1,930 | +28 | +1.5% | 3,300 |
| 2021/01/29 | 1,917 | 1,924 | 1,901 | 1,902 | -35 | -1.8% | 6,100 |
| 2021/01/28 | 1,902 | 1,940 | 1,899 | 1,937 | +7 | +0.4% | 6,200 |
| 2021/01/27 | 1,943 | 1,943 | 1,912 | 1,930 | +6 | +0.3% | 600 |
| 2021/01/26 | 1,942 | 1,942 | 1,911 | 1,924 | -22 | -1.1% | 4,200 |
| 2021/01/25 | 1,912 | 1,946 | 1,900 | 1,946 | +34 | +1.8% | 3,200 |
| 2021/01/22 | 1,885 | 1,912 | 1,860 | 1,912 | +8 | +0.4% | 3,200 |
| 2021/01/21 | 1,915 | 1,923 | 1,897 | 1,904 | -5 | -0.3% | 4,700 |
| 2021/01/20 | 1,900 | 1,909 | 1,890 | 1,909 | +9 | +0.5% | 3,900 |
| 2021/01/19 | 1,900 | 1,906 | 1,882 | 1,900 | +50 | +2.7% | 41,200 |
| 2021/01/18 | 1,874 | 1,874 | 1,840 | 1,850 | -12 | -0.6% | 5,700 |
| 2021/01/15 | 1,901 | 1,901 | 1,862 | 1,862 | -39 | -2.1% | 2,700 |
| 2021/01/14 | 1,899 | 1,916 | 1,880 | 1,901 | +2 | +0.1% | 11,800 |
| 2021/01/13 | 1,919 | 1,919 | 1,889 | 1,899 | -12 | -0.6% | 4,000 |
| 2021/01/12 | 1,930 | 1,950 | 1,901 | 1,911 | -23 | -1.2% | 5,500 |
| 2021/01/08 | 1,922 | 1,945 | 1,897 | 1,934 | +14 | +0.7% | 5,800 |
901～
950
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
