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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,621 | 1,629 | 1,600 | 1,610 | -24 | -1.5% | 2,900 |
| 2017/12/05 | 1,645 | 1,645 | 1,616 | 1,634 | -6 | -0.4% | 2,600 |
| 2017/12/04 | 1,645 | 1,645 | 1,590 | 1,640 | -4 | -0.2% | 9,100 |
| 2017/12/01 | 1,630 | 1,658 | 1,629 | 1,644 | +14 | +0.9% | 11,000 |
| 2017/11/30 | 1,601 | 1,635 | 1,601 | 1,630 | +18 | +1.1% | 9,000 |
| 2017/11/29 | 1,613 | 1,624 | 1,612 | 1,612 | -9 | -0.6% | 4,300 |
| 2017/11/28 | 1,623 | 1,629 | 1,598 | 1,621 | +13 | +0.8% | 14,900 |
| 2017/11/27 | 1,608 | 1,620 | 1,600 | 1,608 | +16 | +1% | 8,800 |
| 2017/11/24 | 1,575 | 1,594 | 1,564 | 1,592 | +29 | +1.9% | 10,900 |
| 2017/11/22 | 1,563 | 1,567 | 1,541 | 1,563 | +19 | +1.2% | 8,500 |
| 2017/11/21 | 1,522 | 1,552 | 1,522 | 1,544 | +17 | +1.1% | 5,800 |
| 2017/11/20 | 1,510 | 1,535 | 1,510 | 1,527 | +8 | +0.5% | 6,700 |
| 2017/11/17 | 1,490 | 1,530 | 1,490 | 1,519 | +26 | +1.7% | 9,100 |
| 2017/11/16 | 1,488 | 1,499 | 1,481 | 1,493 | +5 | +0.3% | 9,700 |
| 2017/11/15 | 1,496 | 1,499 | 1,485 | 1,488 | -24 | -1.6% | 12,000 |
| 2017/11/14 | 1,520 | 1,529 | 1,511 | 1,512 | -8 | -0.5% | 6,900 |
| 2017/11/13 | 1,548 | 1,548 | 1,516 | 1,520 | -15 | -1% | 5,900 |
| 2017/11/10 | 1,514 | 1,547 | 1,514 | 1,535 | +21 | +1.4% | 11,700 |
| 2017/11/09 | 1,525 | 1,541 | 1,505 | 1,514 | -30 | -1.9% | 17,100 |
| 2017/11/08 | 1,583 | 1,600 | 1,520 | 1,544 | -50 | -3.1% | 16,800 |
| 2017/11/07 | 1,555 | 1,600 | 1,555 | 1,594 | -37 | -2.3% | 15,700 |
| 2017/11/06 | 1,636 | 1,647 | 1,622 | 1,631 | +41 | +2.6% | 7,600 |
| 2017/11/02 | 1,619 | 1,621 | 1,590 | 1,590 | -30 | -1.9% | 5,800 |
| 2017/11/01 | 1,637 | 1,648 | 1,615 | 1,620 | -19 | -1.2% | 7,900 |
| 2017/10/31 | 1,641 | 1,642 | 1,629 | 1,639 | -2 | -0.1% | 2,300 |
| 2017/10/30 | 1,640 | 1,642 | 1,639 | 1,641 | -1 | -0.1% | 4,200 |
| 2017/10/27 | 1,638 | 1,642 | 1,627 | 1,642 | +21 | +1.3% | 4,600 |
| 2017/10/26 | 1,632 | 1,639 | 1,621 | 1,621 | -10 | -0.6% | 6,200 |
| 2017/10/25 | 1,640 | 1,640 | 1,631 | 1,631 | +1 | +0.1% | 3,300 |
| 2017/10/24 | 1,630 | 1,630 | 1,626 | 1,630 | +8 | +0.5% | 4,400 |
| 2017/10/23 | 1,619 | 1,624 | 1,600 | 1,622 | +1 | +0.1% | 8,800 |
| 2017/10/20 | 1,620 | 1,621 | 1,619 | 1,621 | +2 | +0.1% | 10,500 |
| 2017/10/19 | 1,622 | 1,622 | 1,612 | 1,619 | +12 | +0.7% | 4,700 |
| 2017/10/18 | 1,608 | 1,621 | 1,597 | 1,607 | +1 | +0.1% | 15,700 |
| 2017/10/17 | 1,606 | 1,608 | 1,601 | 1,606 | ±0 | ±0% | 17,100 |
| 2017/10/16 | 1,580 | 1,615 | 1,580 | 1,606 | -10 | -0.6% | 6,500 |
| 2017/10/13 | 1,629 | 1,629 | 1,581 | 1,616 | -22 | -1.3% | 11,900 |
| 2017/10/12 | 1,631 | 1,640 | 1,620 | 1,638 | +7 | +0.4% | 6,000 |
| 2017/10/11 | 1,648 | 1,648 | 1,548 | 1,631 | -17 | -1% | 15,500 |
| 2017/10/10 | 1,545 | 1,655 | 1,545 | 1,648 | +103 | +6.7% | 30,300 |
| 2017/10/06 | 1,560 | 1,569 | 1,531 | 1,545 | -15 | -1% | 5,000 |
| 2017/10/05 | 1,569 | 1,569 | 1,550 | 1,560 | -1 | -0.1% | 7,500 |
| 2017/10/04 | 1,555 | 1,565 | 1,552 | 1,561 | +4 | +0.3% | 6,400 |
| 2017/10/03 | 1,529 | 1,565 | 1,528 | 1,557 | +29 | +1.9% | 6,600 |
| 2017/10/02 | 1,522 | 1,528 | 1,516 | 1,528 | +6 | +0.4% | 3,100 |
| 2017/09/29 | 1,515 | 1,523 | 1,500 | 1,522 | +8 | +0.5% | 4,500 |
| 2017/09/28 | 1,520 | 1,527 | 1,503 | 1,514 | -4 | -0.3% | 9,100 |
| 2017/09/27 | 1,500 | 1,518 | 1,500 | 1,518 | +17 | +1.1% | 5,500 |
| 2017/09/26 | 1,503 | 1,507 | 1,499 | 1,501 | -1 | -0.1% | 6,000 |
| 2017/09/25 | 1,510 | 1,510 | 1,494 | 1,502 | -11 | -0.7% | 9,500 |
1701～
1750
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
