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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,366 | 1,376 | 1,362 | 1,362 | -4 | -0.3% | 4,500 |
| 2018/02/20 | 1,365 | 1,375 | 1,362 | 1,366 | +5 | +0.4% | 4,100 |
| 2018/02/19 | 1,375 | 1,375 | 1,361 | 1,361 | +9 | +0.7% | 4,000 |
| 2018/02/16 | 1,347 | 1,400 | 1,347 | 1,352 | +7 | +0.5% | 6,200 |
| 2018/02/15 | 1,352 | 1,360 | 1,345 | 1,345 | +4 | +0.3% | 3,900 |
| 2018/02/14 | 1,404 | 1,412 | 1,328 | 1,341 | -77 | -5.4% | 14,400 |
| 2018/02/13 | 1,432 | 1,525 | 1,411 | 1,418 | -14 | -1% | 13,100 |
| 2018/02/09 | 1,340 | 1,445 | 1,321 | 1,432 | -68 | -4.5% | 19,800 |
| 2018/02/08 | 1,487 | 1,518 | 1,487 | 1,500 | +4 | +0.3% | 4,600 |
| 2018/02/07 | 1,544 | 1,544 | 1,496 | 1,496 | +12 | +0.8% | 6,300 |
| 2018/02/06 | 1,500 | 1,509 | 1,470 | 1,484 | -69 | -4.4% | 17,900 |
| 2018/02/05 | 1,562 | 1,564 | 1,553 | 1,553 | -32 | -2% | 6,600 |
| 2018/02/02 | 1,596 | 1,596 | 1,580 | 1,585 | -11 | -0.7% | 2,300 |
| 2018/02/01 | 1,583 | 1,596 | 1,583 | 1,596 | +11 | +0.7% | 3,100 |
| 2018/01/31 | 1,588 | 1,600 | 1,581 | 1,585 | -5 | -0.3% | 3,600 |
| 2018/01/30 | 1,600 | 1,600 | 1,590 | 1,590 | -14 | -0.9% | 2,600 |
| 2018/01/29 | 1,616 | 1,616 | 1,598 | 1,604 | +7 | +0.4% | 9,700 |
| 2018/01/26 | 1,597 | 1,600 | 1,588 | 1,597 | +8 | +0.5% | 4,700 |
| 2018/01/25 | 1,616 | 1,616 | 1,587 | 1,589 | -11 | -0.7% | 6,100 |
| 2018/01/24 | 1,600 | 1,608 | 1,594 | 1,600 | +6 | +0.4% | 4,300 |
| 2018/01/23 | 1,593 | 1,600 | 1,593 | 1,594 | +1 | +0.1% | 9,000 |
| 2018/01/22 | 1,613 | 1,613 | 1,593 | 1,593 | -7 | -0.4% | 5,000 |
| 2018/01/19 | 1,624 | 1,624 | 1,586 | 1,600 | -16 | -1% | 7,400 |
| 2018/01/18 | 1,622 | 1,630 | 1,610 | 1,616 | -6 | -0.4% | 4,200 |
| 2018/01/17 | 1,608 | 1,630 | 1,608 | 1,622 | +14 | +0.9% | 4,500 |
| 2018/01/16 | 1,600 | 1,616 | 1,596 | 1,608 | +9 | +0.6% | 5,500 |
| 2018/01/15 | 1,582 | 1,599 | 1,582 | 1,599 | +18 | +1.1% | 3,500 |
| 2018/01/12 | 1,588 | 1,590 | 1,581 | 1,581 | -13 | -0.8% | 4,500 |
| 2018/01/11 | 1,609 | 1,612 | 1,582 | 1,594 | -15 | -0.9% | 5,200 |
| 2018/01/10 | 1,627 | 1,627 | 1,609 | 1,609 | -18 | -1.1% | 9,000 |
| 2018/01/09 | 1,640 | 1,640 | 1,622 | 1,627 | -19 | -1.2% | 10,200 |
| 2018/01/05 | 1,678 | 1,682 | 1,641 | 1,646 | -34 | -2% | 9,800 |
| 2018/01/04 | 1,679 | 1,687 | 1,670 | 1,680 | +1 | +0.1% | 8,200 |
| 2017/12/29 | 1,690 | 1,690 | 1,675 | 1,679 | ±0 | ±0% | 1,700 |
| 2017/12/28 | 1,670 | 1,687 | 1,669 | 1,679 | +2 | +0.1% | 16,700 |
| 2017/12/27 | 1,677 | 1,680 | 1,666 | 1,677 | +17 | +1% | 8,400 |
| 2017/12/26 | 1,682 | 1,682 | 1,654 | 1,660 | +5 | +0.3% | 5,900 |
| 2017/12/25 | 1,680 | 1,680 | 1,650 | 1,655 | +5 | +0.3% | 11,100 |
| 2017/12/22 | 1,680 | 1,684 | 1,618 | 1,650 | -22 | -1.3% | 16,200 |
| 2017/12/21 | 1,660 | 1,674 | 1,658 | 1,672 | +11 | +0.7% | 14,800 |
| 2017/12/20 | 1,659 | 1,671 | 1,655 | 1,661 | +7 | +0.4% | 9,300 |
| 2017/12/19 | 1,659 | 1,659 | 1,638 | 1,654 | -2 | -0.1% | 10,000 |
| 2017/12/18 | 1,646 | 1,656 | 1,644 | 1,656 | +16 | +1% | 8,200 |
| 2017/12/15 | 1,654 | 1,654 | 1,631 | 1,640 | -14 | -0.8% | 7,300 |
| 2017/12/14 | 1,675 | 1,675 | 1,654 | 1,654 | -12 | -0.7% | 5,100 |
| 2017/12/13 | 1,656 | 1,669 | 1,652 | 1,666 | +5 | +0.3% | 5,200 |
| 2017/12/12 | 1,656 | 1,665 | 1,652 | 1,661 | +5 | +0.3% | 5,400 |
| 2017/12/11 | 1,627 | 1,670 | 1,627 | 1,656 | +29 | +1.8% | 18,700 |
| 2017/12/08 | 1,601 | 1,627 | 1,601 | 1,627 | -1 | -0.1% | 4,600 |
| 2017/12/07 | 1,627 | 1,628 | 1,617 | 1,628 | +18 | +1.1% | 1,400 |
1651～
1700
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
