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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,464 | 1,464 | 1,436 | 1,450 | +16 | +1.1% | 2,100 |
| 2014/11/12 | 1,450 | 1,460 | 1,434 | 1,434 | -16 | -1.1% | 3,200 |
| 2014/11/11 | 1,468 | 1,470 | 1,420 | 1,450 | -22 | -1.5% | 4,800 |
| 2014/11/10 | 1,431 | 1,501 | 1,430 | 1,472 | +41 | +2.9% | 10,700 |
| 2014/11/07 | 1,430 | 1,431 | 1,426 | 1,431 | +1 | +0.1% | 1,300 |
| 2014/11/06 | 1,450 | 1,450 | 1,430 | 1,430 | +5 | +0.4% | 1,600 |
| 2014/11/05 | 1,460 | 1,460 | 1,425 | 1,425 | -35 | -2.4% | 2,300 |
| 2014/11/04 | 1,446 | 1,501 | 1,417 | 1,460 | +44 | +3.1% | 7,800 |
| 2014/10/31 | 1,420 | 1,450 | 1,415 | 1,416 | -4 | -0.3% | 2,700 |
| 2014/10/30 | 1,440 | 1,441 | 1,420 | 1,420 | -20 | -1.4% | 2,700 |
| 2014/10/29 | 1,427 | 1,440 | 1,420 | 1,440 | +5 | +0.3% | 2,100 |
| 2014/10/28 | 1,430 | 1,435 | 1,430 | 1,435 | -5 | -0.3% | 1,800 |
| 2014/10/27 | 1,450 | 1,451 | 1,435 | 1,440 | +4 | +0.3% | 2,100 |
| 2014/10/24 | 1,441 | 1,441 | 1,436 | 1,436 | -4 | -0.3% | 1,500 |
| 2014/10/23 | 1,444 | 1,444 | 1,428 | 1,440 | +10 | +0.7% | 800 |
| 2014/10/22 | 1,445 | 1,445 | 1,430 | 1,430 | -15 | -1% | 1,700 |
| 2014/10/21 | 1,449 | 1,449 | 1,414 | 1,445 | +1 | +0.1% | 2,300 |
| 2014/10/20 | 1,399 | 1,444 | 1,399 | 1,444 | +127 | +9.6% | 2,500 |
| 2014/10/17 | 1,318 | 1,349 | 1,317 | 1,317 | +7 | +0.5% | 1,000 |
| 2014/10/16 | 1,306 | 1,310 | 1,306 | 1,310 | -16 | -1.2% | 1,200 |
| 2014/10/15 | 1,327 | 1,349 | 1,323 | 1,326 | +20 | +1.5% | 1,600 |
| 2014/10/14 | 1,300 | 1,350 | 1,300 | 1,306 | -44 | -3.3% | 3,800 |
| 2014/10/10 | 1,364 | 1,377 | 1,350 | 1,350 | -33 | -2.4% | 2,600 |
| 2014/10/09 | 1,388 | 1,389 | 1,383 | 1,383 | -16 | -1.1% | 1,000 |
| 2014/10/08 | 1,400 | 1,414 | 1,380 | 1,399 | -40 | -2.8% | 2,300 |
| 2014/10/07 | 1,430 | 1,439 | 1,429 | 1,439 | ±0 | ±0% | 700 |
| 2014/10/06 | 1,449 | 1,449 | 1,439 | 1,439 | +10 | +0.7% | 300 |
| 2014/10/03 | 1,420 | 1,441 | 1,420 | 1,429 | -21 | -1.4% | 900 |
| 2014/10/02 | 1,452 | 1,452 | 1,450 | 1,450 | -15 | -1% | 400 |
| 2014/10/01 | 1,487 | 1,490 | 1,465 | 1,465 | -25 | -1.7% | 3,400 |
| 2014/09/30 | 1,497 | 1,499 | 1,460 | 1,490 | -7 | -0.5% | 4,400 |
| 2014/09/29 | 1,498 | 1,498 | 1,497 | 1,497 | +25 | +1.7% | 1,800 |
| 2014/09/26 | 1,472 | 1,472 | 1,472 | 1,472 | ±0 | ±0% | 100 |
| 2014/09/25 | 1,476 | 1,476 | 1,472 | 1,472 | -4 | -0.3% | 1,900 |
| 2014/09/24 | 1,480 | 1,480 | 1,475 | 1,476 | +6 | +0.4% | 700 |
| 2014/09/22 | 1,465 | 1,495 | 1,465 | 1,470 | +14 | +1% | 2,700 |
| 2014/09/19 | 1,494 | 1,494 | 1,456 | 1,456 | -8 | -0.5% | 6,200 |
| 2014/09/18 | 1,460 | 1,464 | 1,455 | 1,464 | +4 | +0.3% | 2,600 |
| 2014/09/17 | 1,444 | 1,500 | 1,444 | 1,460 | -8 | -0.5% | 2,200 |
| 2014/09/16 | 1,428 | 1,500 | 1,428 | 1,468 | +51 | +3.6% | 26,100 |
| 2014/09/12 | 1,381 | 1,440 | 1,381 | 1,417 | +27 | +1.9% | 2,600 |
| 2014/09/11 | 1,403 | 1,410 | 1,382 | 1,390 | -30 | -2.1% | 3,400 |
| 2014/09/10 | 1,430 | 1,430 | 1,400 | 1,420 | +20 | +1.4% | 1,500 |
| 2014/09/09 | 1,432 | 1,440 | 1,385 | 1,400 | -32 | -2.2% | 3,800 |
| 2014/09/08 | 1,432 | 1,432 | 1,432 | 1,432 | +8 | +0.6% | 100 |
| 2014/09/05 | 1,425 | 1,426 | 1,424 | 1,424 | -3 | -0.2% | 1,200 |
| 2014/09/04 | 1,428 | 1,428 | 1,413 | 1,427 | -17 | -1.2% | 1,600 |
| 2014/09/03 | 1,440 | 1,444 | 1,420 | 1,444 | +4 | +0.3% | 1,300 |
| 2014/09/02 | 1,422 | 1,440 | 1,422 | 1,440 | +1 | +0.1% | 1,600 |
| 2014/09/01 | 1,478 | 1,478 | 1,422 | 1,439 | -10 | -0.7% | 2,800 |
2451～
2500
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
