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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,245 | 1,255 | 1,244 | 1,244 | -13 | -1% | 1,300 |
| 2018/07/19 | 1,256 | 1,257 | 1,256 | 1,257 | +6 | +0.5% | 500 |
| 2018/07/18 | 1,251 | 1,256 | 1,251 | 1,251 | ±0 | ±0% | 1,000 |
| 2018/07/17 | 1,257 | 1,259 | 1,251 | 1,251 | - | - | 1,100 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 1,252 | 1,266 | 1,250 | 1,250 | -18 | -1.4% | 2,300 |
| 2018/07/11 | 1,268 | 1,268 | 1,260 | 1,268 | ±0 | ±0% | 700 |
| 2018/07/10 | 1,265 | 1,269 | 1,258 | 1,268 | +10 | +0.8% | 12,500 |
| 2018/07/09 | 1,257 | 1,275 | 1,255 | 1,258 | +11 | +0.9% | 8,600 |
| 2018/07/06 | 1,239 | 1,254 | 1,238 | 1,247 | +7 | +0.6% | 3,300 |
| 2018/07/05 | 1,234 | 1,249 | 1,234 | 1,240 | -23 | -1.8% | 8,700 |
| 2018/07/04 | 1,252 | 1,273 | 1,251 | 1,263 | +11 | +0.9% | 1,600 |
| 2018/07/03 | 1,285 | 1,286 | 1,252 | 1,252 | -24 | -1.9% | 2,300 |
| 2018/07/02 | 1,263 | 1,280 | 1,263 | 1,276 | +6 | +0.5% | 4,600 |
| 2018/06/29 | 1,289 | 1,289 | 1,270 | 1,270 | -18 | -1.4% | 4,400 |
| 2018/06/28 | 1,300 | 1,300 | 1,285 | 1,288 | -12 | -0.9% | 1,300 |
| 2018/06/27 | 1,280 | 1,300 | 1,280 | 1,300 | -5 | -0.4% | 1,800 |
| 2018/06/26 | 1,305 | 1,310 | 1,286 | 1,305 | ±0 | ±0% | 10,200 |
| 2018/06/25 | 1,272 | 1,320 | 1,272 | 1,305 | -16 | -1.2% | 9,700 |
| 2018/06/22 | 1,318 | 1,321 | 1,313 | 1,321 | +5 | +0.4% | 4,400 |
| 2018/06/21 | 1,319 | 1,324 | 1,314 | 1,316 | ±0 | ±0% | 2,600 |
| 2018/06/20 | 1,319 | 1,328 | 1,311 | 1,316 | -20 | -1.5% | 2,300 |
| 2018/06/19 | 1,331 | 1,343 | 1,319 | 1,336 | +4 | +0.3% | 5,300 |
| 2018/06/18 | 1,346 | 1,346 | 1,332 | 1,332 | -14 | -1% | 1,400 |
| 2018/06/15 | 1,349 | 1,363 | 1,343 | 1,346 | -18 | -1.3% | 3,500 |
| 2018/06/14 | 1,353 | 1,365 | 1,353 | 1,364 | +2 | +0.1% | 1,900 |
| 2018/06/13 | 1,371 | 1,373 | 1,360 | 1,362 | +5 | +0.4% | 2,800 |
| 2018/06/12 | 1,363 | 1,365 | 1,344 | 1,357 | +3 | +0.2% | 2,900 |
| 2018/06/11 | 1,338 | 1,360 | 1,338 | 1,354 | +18 | +1.3% | 13,000 |
| 2018/06/08 | 1,348 | 1,348 | 1,331 | 1,336 | -4 | -0.3% | 6,700 |
| 2018/06/07 | 1,345 | 1,345 | 1,340 | 1,340 | ±0 | ±0% | 900 |
| 2018/06/06 | 1,340 | 1,346 | 1,335 | 1,340 | +1 | +0.1% | 1,700 |
| 2018/06/05 | 1,334 | 1,341 | 1,331 | 1,339 | +1 | +0.1% | 2,500 |
| 2018/06/04 | 1,340 | 1,340 | 1,338 | 1,338 | -2 | -0.1% | 200 |
| 2018/06/01 | 1,332 | 1,340 | 1,330 | 1,340 | ±0 | ±0% | 1,600 |
| 2018/05/31 | 1,331 | 1,340 | 1,331 | 1,340 | +8 | +0.6% | 600 |
| 2018/05/30 | 1,354 | 1,354 | 1,325 | 1,332 | -23 | -1.7% | 5,600 |
| 2018/05/29 | 1,360 | 1,360 | 1,335 | 1,355 | +5 | +0.4% | 2,500 |
| 2018/05/28 | 1,355 | 1,355 | 1,340 | 1,350 | +5 | +0.4% | 1,400 |
| 2018/05/25 | 1,354 | 1,354 | 1,345 | 1,345 | +2 | +0.1% | 1,000 |
| 2018/05/24 | 1,352 | 1,353 | 1,343 | 1,343 | +2 | +0.1% | 1,000 |
| 2018/05/23 | 1,370 | 1,370 | 1,341 | 1,341 | -13 | -1% | 3,000 |
| 2018/05/22 | 1,349 | 1,355 | 1,345 | 1,354 | +15 | +1.1% | 2,000 |
| 2018/05/21 | 1,350 | 1,350 | 1,330 | 1,339 | -16 | -1.2% | 3,900 |
| 2018/05/18 | 1,349 | 1,359 | 1,328 | 1,355 | +14 | +1% | 21,400 |
| 2018/05/17 | 1,351 | 1,357 | 1,341 | 1,341 | -14 | -1% | 27,800 |
| 2018/05/16 | 1,360 | 1,365 | 1,355 | 1,355 | -4 | -0.3% | 4,500 |
| 2018/05/15 | 1,360 | 1,370 | 1,359 | 1,359 | ±0 | ±0% | 4,300 |
| 2018/05/14 | 1,366 | 1,370 | 1,359 | 1,359 | -17 | -1.2% | 2,400 |
| 2018/05/11 | 1,388 | 1,390 | 1,365 | 1,376 | +10 | +0.7% | 8,700 |
1701～
1750
件表示中 / 3738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 | 80,100円 | +5.2% | +43.3% | 3.75% | 10.40倍 | 0.63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 |
| ハルメクＨＤ | 107,600円 | +3.2% | +42.2% | 2.79% | 13.15倍 | 1.44倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ハークスレイ | 61,300円 | +16.7% | -23.2% | 4.57% | 11.34倍 | 0.46倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ＰＬＡＮＴ | 150,200円 | -1.1% | -15.5% | 4.99% | 7.68倍 | 0.69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 |
| サンデー | 107,100円 | +2.6% | - | 0.47% | 1151.61倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
