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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 2,702 | 2,706 | 2,560 | 2,578 | -95 | -3.6% | 38,700 |
| 2016/07/04 | 2,550 | 2,743 | 2,550 | 2,673 | +128 | +5% | 50,100 |
| 2016/07/01 | 2,499 | 2,603 | 2,495 | 2,545 | +71 | +2.9% | 55,400 |
| 2016/06/30 | 2,500 | 2,500 | 2,450 | 2,474 | +48 | +2% | 35,200 |
| 2016/06/29 | 2,430 | 2,530 | 2,352 | 2,426 | +126 | +5.5% | 42,500 |
| 2016/06/28 | 2,343 | 2,465 | 2,270 | 2,300 | -2,620 | -53.3% | 42,400 |
| 2016/06/27 | 4,825 | 4,970 | 4,570 | 4,920 | +395 | +8.7% | 28,500 |
| 2016/06/24 | 4,650 | 4,685 | 3,860 | 4,525 | +50 | +1.1% | 27,300 |
| 2016/06/23 | 4,430 | 4,560 | 4,385 | 4,475 | +115 | +2.6% | 11,700 |
| 2016/06/22 | 4,595 | 4,600 | 4,265 | 4,360 | -230 | -5% | 18,300 |
| 2016/06/21 | 4,900 | 4,900 | 4,465 | 4,590 | -210 | -4.4% | 27,800 |
| 2016/06/20 | 4,780 | 4,900 | 4,760 | 4,800 | +115 | +2.5% | 11,200 |
| 2016/06/17 | 4,650 | 5,020 | 4,650 | 4,685 | +65 | +1.4% | 17,600 |
| 2016/06/16 | 4,995 | 4,995 | 4,545 | 4,620 | -380 | -7.6% | 20,700 |
| 2016/06/15 | 5,020 | 5,030 | 4,425 | 5,000 | -120 | -2.3% | 54,900 |
| 2016/06/14 | 5,330 | 5,380 | 5,090 | 5,120 | -480 | -8.6% | 28,900 |
| 2016/06/13 | 5,730 | 5,890 | 5,460 | 5,600 | -220 | -3.8% | 18,600 |
| 2016/06/10 | 6,030 | 6,050 | 5,810 | 5,820 | -210 | -3.5% | 10,000 |
| 2016/06/09 | 6,000 | 6,130 | 5,950 | 6,030 | +40 | +0.7% | 16,800 |
| 2016/06/08 | 5,950 | 6,020 | 5,850 | 5,990 | -10 | -0.2% | 15,400 |
| 2016/06/07 | 6,180 | 6,270 | 6,000 | 6,000 | -280 | -4.5% | 20,400 |
| 2016/06/06 | 6,200 | 6,360 | 6,120 | 6,280 | +40 | +0.6% | 16,800 |
| 2016/06/03 | 6,000 | 6,340 | 6,000 | 6,240 | +250 | +4.2% | 31,800 |
| 2016/06/02 | 5,790 | 5,990 | 5,780 | 5,990 | +270 | +4.7% | 18,100 |
| 2016/06/01 | 5,710 | 5,930 | 5,710 | 5,720 | +70 | +1.2% | 27,200 |
| 2016/05/31 | 6,100 | 6,100 | 5,590 | 5,650 | +380 | +7.2% | 65,900 |
| 2016/05/30 | 5,190 | 5,350 | 5,190 | 5,270 | +130 | +2.5% | 6,400 |
| 2016/05/27 | 5,200 | 5,290 | 5,140 | 5,140 | -110 | -2.1% | 9,800 |
| 2016/05/26 | 5,520 | 5,520 | 5,220 | 5,250 | -340 | -6.1% | 16,000 |
| 2016/05/25 | 5,650 | 5,690 | 5,530 | 5,590 | -50 | -0.9% | 19,700 |
| 2016/05/24 | 5,370 | 5,690 | 5,370 | 5,640 | +280 | +5.2% | 19,100 |
| 2016/05/23 | 5,290 | 5,380 | 5,180 | 5,360 | +60 | +1.1% | 14,800 |
| 2016/05/20 | 5,210 | 5,400 | 5,130 | 5,300 | -110 | -2% | 19,300 |
| 2016/05/19 | 5,620 | 5,840 | 5,230 | 5,410 | -50 | -0.9% | 38,300 |
| 2016/05/18 | 5,000 | 5,480 | 5,000 | 5,460 | +460 | +9.2% | 26,900 |
| 2016/05/17 | 4,880 | 5,060 | 4,880 | 5,000 | +30 | +0.6% | 15,800 |
| 2016/05/16 | 4,950 | 5,060 | 4,925 | 4,970 | +45 | +0.9% | 33,200 |
| 2016/05/13 | 4,650 | 4,980 | 4,650 | 4,925 | +305 | +6.6% | 17,800 |
| 2016/05/12 | 4,700 | 4,765 | 4,620 | 4,620 | -90 | -1.9% | 18,600 |
| 2016/05/11 | 4,800 | 4,800 | 4,610 | 4,710 | +220 | +4.9% | 17,100 |
| 2016/05/10 | 4,680 | 4,890 | 4,410 | 4,490 | +300 | +7.2% | 53,700 |
| 2016/05/09 | 4,250 | 4,295 | 4,100 | 4,190 | -10 | -0.2% | 10,000 |
| 2016/05/06 | 4,200 | 4,240 | 4,150 | 4,200 | +25 | +0.6% | 6,700 |
| 2016/05/02 | 4,120 | 4,200 | 4,095 | 4,175 | +50 | +1.2% | 5,600 |
| 2016/04/28 | 4,140 | 4,180 | 4,115 | 4,125 | +45 | +1.1% | 3,900 |
| 2016/04/27 | 4,195 | 4,195 | 4,040 | 4,080 | -150 | -3.5% | 11,200 |
| 2016/04/26 | 4,110 | 4,230 | 3,990 | 4,230 | +190 | +4.7% | 11,100 |
| 2016/04/25 | 3,990 | 4,185 | 3,990 | 4,040 | +50 | +1.3% | 10,500 |
| 2016/04/22 | 4,145 | 4,145 | 3,990 | 3,990 | -145 | -3.5% | 9,000 |
| 2016/04/21 | 4,035 | 4,145 | 4,035 | 4,135 | +45 | +1.1% | 14,300 |
2051～
2100
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
