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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,978 | 1,998 | 1,978 | 1,986 | +11 | +0.6% | 1,000 |
| 2015/04/09 | 1,979 | 1,980 | 1,975 | 1,975 | -15 | -0.8% | 3,500 |
| 2015/04/08 | 1,965 | 2,001 | 1,965 | 1,990 | +1 | +0.1% | 2,400 |
| 2015/04/07 | 1,964 | 1,989 | 1,964 | 1,989 | +31 | +1.6% | 1,100 |
| 2015/04/06 | 2,016 | 2,016 | 1,954 | 1,958 | -58 | -2.9% | 4,100 |
| 2015/04/03 | 1,999 | 2,035 | 1,999 | 2,016 | +17 | +0.9% | 2,900 |
| 2015/04/02 | 1,988 | 2,005 | 1,983 | 1,999 | +38 | +1.9% | 4,200 |
| 2015/04/01 | 1,950 | 1,985 | 1,931 | 1,961 | +31 | +1.6% | 3,400 |
| 2015/03/31 | 1,933 | 1,950 | 1,930 | 1,930 | +19 | +1% | 2,300 |
| 2015/03/30 | 1,910 | 1,928 | 1,910 | 1,911 | +1 | +0.1% | 2,200 |
| 2015/03/27 | 1,960 | 1,960 | 1,910 | 1,910 | -11 | -0.6% | 1,100 |
| 2015/03/26 | 1,913 | 1,921 | 1,913 | 1,921 | -13 | -0.7% | 1,000 |
| 2015/03/25 | 1,960 | 1,980 | 1,934 | 1,934 | -16 | -0.8% | 1,400 |
| 2015/03/24 | 1,925 | 1,985 | 1,925 | 1,950 | +28 | +1.5% | 5,000 |
| 2015/03/23 | 1,904 | 1,922 | 1,904 | 1,922 | +20 | +1.1% | 2,900 |
| 2015/03/20 | 1,887 | 1,904 | 1,885 | 1,902 | -1 | -0.1% | 4,600 |
| 2015/03/19 | 1,900 | 1,904 | 1,880 | 1,903 | +1 | +0.1% | 5,900 |
| 2015/03/18 | 1,901 | 1,930 | 1,895 | 1,902 | -8 | -0.4% | 6,700 |
| 2015/03/17 | 1,902 | 1,921 | 1,901 | 1,910 | ±0 | ±0% | 4,600 |
| 2015/03/16 | 1,918 | 1,950 | 1,903 | 1,910 | -48 | -2.5% | 21,200 |
| 2015/03/13 | 1,970 | 1,978 | 1,920 | 1,958 | -12 | -0.6% | 4,200 |
| 2015/03/12 | 2,000 | 2,005 | 1,900 | 1,970 | -30 | -1.5% | 7,500 |
| 2015/03/11 | 2,100 | 2,110 | 1,981 | 2,000 | -110 | -5.2% | 13,300 |
| 2015/03/10 | 2,062 | 2,177 | 2,062 | 2,110 | +49 | +2.4% | 5,500 |
| 2015/03/09 | 2,000 | 2,061 | 2,000 | 2,061 | +51 | +2.5% | 4,100 |
| 2015/03/06 | 1,920 | 2,029 | 1,920 | 2,010 | +90 | +4.7% | 8,100 |
| 2015/03/05 | 1,915 | 1,934 | 1,910 | 1,920 | -30 | -1.5% | 6,200 |
| 2015/03/04 | 1,950 | 1,990 | 1,905 | 1,950 | -52 | -2.6% | 11,900 |
| 2015/03/03 | 2,070 | 2,135 | 2,000 | 2,002 | -84 | -4% | 18,300 |
| 2015/03/02 | 1,923 | 2,086 | 1,923 | 2,086 | +187 | +9.8% | 52,600 |
| 2015/02/27 | 1,893 | 1,950 | 1,821 | 1,899 | +126 | +7.1% | 52,000 |
| 2015/02/26 | 1,700 | 1,775 | 1,700 | 1,773 | +92 | +5.5% | 27,800 |
| 2015/02/25 | 1,680 | 1,681 | 1,650 | 1,681 | +1 | +0.1% | 2,100 |
| 2015/02/24 | 1,670 | 1,680 | 1,620 | 1,680 | +10 | +0.6% | 4,300 |
| 2015/02/23 | 1,668 | 1,686 | 1,646 | 1,670 | +40 | +2.5% | 800 |
| 2015/02/20 | 1,660 | 1,670 | 1,630 | 1,630 | ±0 | ±0% | 2,100 |
| 2015/02/19 | 1,645 | 1,646 | 1,630 | 1,630 | -10 | -0.6% | 1,800 |
| 2015/02/18 | 1,628 | 1,640 | 1,628 | 1,640 | +2 | +0.1% | 1,500 |
| 2015/02/17 | 1,616 | 1,639 | 1,616 | 1,638 | +23 | +1.4% | 1,000 |
| 2015/02/16 | 1,611 | 1,615 | 1,611 | 1,615 | +5 | +0.3% | 1,600 |
| 2015/02/13 | 1,640 | 1,645 | 1,602 | 1,610 | -44 | -2.7% | 7,500 |
| 2015/02/12 | 1,668 | 1,668 | 1,636 | 1,654 | +5 | +0.3% | 3,500 |
| 2015/02/10 | 1,710 | 1,724 | 1,614 | 1,649 | -50 | -2.9% | 7,300 |
| 2015/02/09 | 1,551 | 1,704 | 1,551 | 1,699 | +226 | +15.3% | 30,900 |
| 2015/02/06 | 1,474 | 1,474 | 1,451 | 1,473 | - | - | 1,900 |
| 2015/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/04 | 1,447 | 1,451 | 1,447 | 1,451 | +4 | +0.3% | 800 |
| 2015/02/03 | 1,452 | 1,459 | 1,443 | 1,447 | -2 | -0.1% | 1,300 |
| 2015/02/02 | 1,443 | 1,480 | 1,443 | 1,449 | +5 | +0.3% | 1,900 |
| 2015/01/30 | 1,435 | 1,444 | 1,435 | 1,444 | +3 | +0.2% | 600 |
2501～
2550
件表示中 / 3735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 | 80,000円 | +5.2% | +43.3% | 3.75% | 10.38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 | 107,000円 | +3.2% | +42.2% | 2.80% | 13.08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 |
| クラシコム | 158,100円 | +20.1% | -13.0% | 2.34% | 17.93倍 | 2.35倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| はるやま | 70,300円 | +3.8% | +3.7% | 2.20% | 22.38倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハークスレイ | 60,800円 | +16.7% | -23.2% | 4.61% | 11.24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 |
市場注目の銘柄
チャート関連のコラム
