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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,644 | 1,644 | 1,628 | 1,629 | -7 | -0.4% | 3,700 |
| 2017/07/10 | 1,649 | 1,659 | 1,636 | 1,636 | +16 | +1% | 9,300 |
| 2017/07/07 | 1,614 | 1,630 | 1,607 | 1,620 | +6 | +0.4% | 10,900 |
| 2017/07/06 | 1,598 | 1,616 | 1,592 | 1,614 | +22 | +1.4% | 20,300 |
| 2017/07/05 | 1,600 | 1,603 | 1,580 | 1,592 | -8 | -0.5% | 13,600 |
| 2017/07/04 | 1,617 | 1,618 | 1,600 | 1,600 | -16 | -1% | 9,700 |
| 2017/07/03 | 1,618 | 1,627 | 1,600 | 1,616 | -6 | -0.4% | 11,100 |
| 2017/06/30 | 1,612 | 1,623 | 1,601 | 1,622 | -3 | -0.2% | 4,700 |
| 2017/06/29 | 1,619 | 1,650 | 1,611 | 1,625 | +6 | +0.4% | 12,000 |
| 2017/06/28 | 1,660 | 1,660 | 1,618 | 1,619 | -40 | -2.4% | 15,200 |
| 2017/06/27 | 1,668 | 1,686 | 1,657 | 1,659 | +6 | +0.4% | 16,100 |
| 2017/06/26 | 1,656 | 1,664 | 1,653 | 1,653 | -2 | -0.1% | 5,800 |
| 2017/06/23 | 1,664 | 1,671 | 1,655 | 1,655 | -11 | -0.7% | 11,400 |
| 2017/06/22 | 1,661 | 1,672 | 1,661 | 1,666 | +6 | +0.4% | 3,600 |
| 2017/06/21 | 1,670 | 1,670 | 1,659 | 1,660 | -1 | -0.1% | 7,200 |
| 2017/06/20 | 1,673 | 1,673 | 1,661 | 1,661 | -13 | -0.8% | 10,100 |
| 2017/06/19 | 1,676 | 1,676 | 1,666 | 1,674 | -9 | -0.5% | 14,200 |
| 2017/06/16 | 1,696 | 1,697 | 1,683 | 1,683 | -13 | -0.8% | 6,200 |
| 2017/06/15 | 1,703 | 1,703 | 1,691 | 1,696 | -7 | -0.4% | 1,100 |
| 2017/06/14 | 1,701 | 1,705 | 1,700 | 1,703 | ±0 | ±0% | 6,800 |
| 2017/06/13 | 1,700 | 1,705 | 1,700 | 1,703 | -7 | -0.4% | 1,300 |
| 2017/06/12 | 1,672 | 1,725 | 1,658 | 1,710 | +24 | +1.4% | 20,000 |
| 2017/06/09 | 1,689 | 1,698 | 1,677 | 1,686 | -14 | -0.8% | 16,800 |
| 2017/06/08 | 1,713 | 1,727 | 1,700 | 1,700 | -17 | -1% | 15,200 |
| 2017/06/07 | 1,730 | 1,730 | 1,717 | 1,717 | -13 | -0.8% | 10,100 |
| 2017/06/06 | 1,737 | 1,745 | 1,730 | 1,730 | -14 | -0.8% | 5,700 |
| 2017/06/05 | 1,747 | 1,750 | 1,734 | 1,744 | +10 | +0.6% | 5,600 |
| 2017/06/02 | 1,737 | 1,740 | 1,734 | 1,734 | -3 | -0.2% | 3,200 |
| 2017/06/01 | 1,742 | 1,754 | 1,737 | 1,737 | +2 | +0.1% | 2,100 |
| 2017/05/31 | 1,742 | 1,742 | 1,735 | 1,735 | -2 | -0.1% | 2,300 |
| 2017/05/30 | 1,746 | 1,746 | 1,737 | 1,737 | -6 | -0.3% | 2,300 |
| 2017/05/29 | 1,765 | 1,765 | 1,743 | 1,743 | +3 | +0.2% | 3,400 |
| 2017/05/26 | 1,734 | 1,740 | 1,734 | 1,740 | +8 | +0.5% | 1,700 |
| 2017/05/25 | 1,752 | 1,753 | 1,731 | 1,732 | -20 | -1.1% | 4,500 |
| 2017/05/24 | 1,725 | 1,755 | 1,725 | 1,752 | +27 | +1.6% | 7,100 |
| 2017/05/23 | 1,723 | 1,728 | 1,723 | 1,725 | +2 | +0.1% | 2,400 |
| 2017/05/22 | 1,723 | 1,730 | 1,720 | 1,723 | -10 | -0.6% | 4,100 |
| 2017/05/19 | 1,733 | 1,733 | 1,717 | 1,733 | ±0 | ±0% | 6,600 |
| 2017/05/18 | 1,732 | 1,735 | 1,718 | 1,733 | -15 | -0.9% | 6,500 |
| 2017/05/17 | 1,747 | 1,748 | 1,734 | 1,748 | +2 | +0.1% | 6,300 |
| 2017/05/16 | 1,758 | 1,759 | 1,746 | 1,746 | ±0 | ±0% | 700 |
| 2017/05/15 | 1,749 | 1,750 | 1,741 | 1,746 | -3 | -0.2% | 6,200 |
| 2017/05/12 | 1,752 | 1,752 | 1,744 | 1,749 | -14 | -0.8% | 4,300 |
| 2017/05/11 | 1,770 | 1,771 | 1,750 | 1,763 | ±0 | ±0% | 3,400 |
| 2017/05/10 | 1,780 | 1,781 | 1,752 | 1,763 | -27 | -1.5% | 10,000 |
| 2017/05/09 | 1,791 | 1,794 | 1,778 | 1,790 | -25 | -1.4% | 10,300 |
| 2017/05/08 | 1,828 | 1,828 | 1,759 | 1,815 | +27 | +1.5% | 10,900 |
| 2017/05/02 | 1,784 | 1,789 | 1,765 | 1,788 | +25 | +1.4% | 4,000 |
| 2017/05/01 | 1,771 | 1,775 | 1,763 | 1,763 | -7 | -0.4% | 2,200 |
| 2017/04/28 | 1,783 | 1,784 | 1,763 | 1,770 | -3 | -0.2% | 6,200 |
1801～
1850
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
