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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,369 | 1,369 | 1,356 | 1,360 | -9 | -0.7% | 2,200 |
| 2018/05/07 | 1,369 | 1,384 | 1,365 | 1,369 | +2 | +0.1% | 3,800 |
| 2018/05/02 | 1,367 | 1,369 | 1,353 | 1,367 | +16 | +1.2% | 4,000 |
| 2018/05/01 | 1,373 | 1,373 | 1,351 | 1,351 | -1 | -0.1% | 3,100 |
| 2018/04/27 | 1,361 | 1,362 | 1,346 | 1,352 | -8 | -0.6% | 3,900 |
| 2018/04/26 | 1,369 | 1,380 | 1,360 | 1,360 | -8 | -0.6% | 7,600 |
| 2018/04/25 | 1,361 | 1,368 | 1,361 | 1,368 | +7 | +0.5% | 400 |
| 2018/04/24 | 1,359 | 1,370 | 1,359 | 1,361 | +10 | +0.7% | 6,600 |
| 2018/04/23 | 1,360 | 1,365 | 1,351 | 1,351 | -19 | -1.4% | 3,300 |
| 2018/04/20 | 1,369 | 1,370 | 1,355 | 1,370 | ±0 | ±0% | 4,100 |
| 2018/04/19 | 1,356 | 1,370 | 1,356 | 1,370 | +16 | +1.2% | 6,400 |
| 2018/04/18 | 1,340 | 1,354 | 1,340 | 1,354 | +16 | +1.2% | 4,500 |
| 2018/04/17 | 1,346 | 1,350 | 1,337 | 1,338 | -7 | -0.5% | 2,700 |
| 2018/04/16 | 1,374 | 1,375 | 1,324 | 1,345 | -16 | -1.2% | 12,800 |
| 2018/04/13 | 1,380 | 1,380 | 1,361 | 1,361 | -18 | -1.3% | 7,200 |
| 2018/04/12 | 1,370 | 1,384 | 1,368 | 1,379 | +12 | +0.9% | 6,700 |
| 2018/04/11 | 1,398 | 1,406 | 1,367 | 1,367 | -25 | -1.8% | 3,600 |
| 2018/04/10 | 1,382 | 1,420 | 1,382 | 1,392 | +25 | +1.8% | 14,200 |
| 2018/04/09 | 1,381 | 1,394 | 1,367 | 1,367 | -27 | -1.9% | 3,500 |
| 2018/04/06 | 1,397 | 1,397 | 1,388 | 1,394 | ±0 | ±0% | 1,300 |
| 2018/04/05 | 1,413 | 1,413 | 1,394 | 1,394 | -19 | -1.3% | 1,600 |
| 2018/04/04 | 1,425 | 1,425 | 1,389 | 1,413 | -12 | -0.8% | 7,400 |
| 2018/04/03 | 1,420 | 1,425 | 1,420 | 1,425 | +2 | +0.1% | 400 |
| 2018/04/02 | 1,423 | 1,423 | 1,423 | 1,423 | +2 | +0.1% | 500 |
| 2018/03/30 | 1,402 | 1,421 | 1,399 | 1,421 | +20 | +1.4% | 1,100 |
| 2018/03/29 | 1,411 | 1,412 | 1,399 | 1,401 | +9 | +0.6% | 1,000 |
| 2018/03/28 | 1,419 | 1,419 | 1,340 | 1,392 | -27 | -1.9% | 7,100 |
| 2018/03/27 | 1,418 | 1,419 | 1,399 | 1,419 | +16 | +1.1% | 2,100 |
| 2018/03/26 | 1,404 | 1,405 | 1,403 | 1,403 | -2 | -0.1% | 3,300 |
| 2018/03/23 | 1,402 | 1,416 | 1,401 | 1,405 | -26 | -1.8% | 6,800 |
| 2018/03/22 | 1,436 | 1,436 | 1,409 | 1,431 | +14 | +1% | 5,800 |
| 2018/03/20 | 1,401 | 1,417 | 1,401 | 1,417 | +9 | +0.6% | 1,300 |
| 2018/03/19 | 1,434 | 1,437 | 1,407 | 1,408 | -5 | -0.4% | 4,000 |
| 2018/03/16 | 1,420 | 1,424 | 1,406 | 1,413 | -23 | -1.6% | 1,500 |
| 2018/03/15 | 1,403 | 1,436 | 1,400 | 1,436 | +33 | +2.4% | 8,500 |
| 2018/03/14 | 1,435 | 1,435 | 1,393 | 1,403 | -37 | -2.6% | 4,300 |
| 2018/03/13 | 1,454 | 1,479 | 1,429 | 1,440 | +16 | +1.1% | 9,000 |
| 2018/03/12 | 1,312 | 1,507 | 1,309 | 1,424 | +118 | +9% | 32,500 |
| 2018/03/09 | 1,312 | 1,330 | 1,302 | 1,306 | -4 | -0.3% | 12,600 |
| 2018/03/08 | 1,319 | 1,321 | 1,310 | 1,310 | -9 | -0.7% | 9,000 |
| 2018/03/07 | 1,334 | 1,340 | 1,319 | 1,319 | -15 | -1.1% | 9,800 |
| 2018/03/06 | 1,346 | 1,362 | 1,334 | 1,334 | -11 | -0.8% | 10,500 |
| 2018/03/05 | 1,367 | 1,416 | 1,341 | 1,345 | -22 | -1.6% | 8,700 |
| 2018/03/02 | 1,380 | 1,381 | 1,367 | 1,367 | -19 | -1.4% | 8,100 |
| 2018/03/01 | 1,389 | 1,392 | 1,380 | 1,386 | -24 | -1.7% | 3,600 |
| 2018/02/28 | 1,435 | 1,435 | 1,410 | 1,410 | -23 | -1.6% | 3,700 |
| 2018/02/27 | 1,434 | 1,437 | 1,431 | 1,433 | +2 | +0.1% | 4,700 |
| 2018/02/26 | 1,407 | 1,448 | 1,406 | 1,431 | +42 | +3% | 5,200 |
| 2018/02/23 | 1,375 | 1,396 | 1,375 | 1,389 | +27 | +2% | 4,600 |
| 2018/02/22 | 1,370 | 1,373 | 1,362 | 1,362 | ±0 | ±0% | 5,500 |
1601～
1650
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
