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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 1,070 | 1,070 | 1,065 | 1,065 | -5 | -0.5% | 800 |
| 2013/11/01 | 1,076 | 1,076 | 1,063 | 1,070 | -14 | -1.3% | 900 |
| 2013/10/31 | 1,103 | 1,103 | 1,084 | 1,084 | -45 | -4% | 1,100 |
| 2013/10/30 | 1,121 | 1,129 | 1,106 | 1,129 | -16 | -1.4% | 6,300 |
| 2013/10/29 | 1,110 | 1,145 | 1,075 | 1,145 | +15 | +1.3% | 24,500 |
| 2013/10/28 | 1,134 | 1,134 | 1,068 | 1,130 | -4 | -0.4% | 15,700 |
| 2013/10/25 | 1,104 | 1,135 | 1,085 | 1,134 | ±0 | ±0% | 8,500 |
| 2013/10/24 | 1,132 | 1,134 | 1,100 | 1,134 | -1 | -0.1% | 6,700 |
| 2013/10/23 | 1,125 | 1,135 | 1,108 | 1,135 | +10 | +0.9% | 16,400 |
| 2013/10/22 | 1,096 | 1,125 | 1,080 | 1,125 | +38 | +3.5% | 9,600 |
| 2013/10/21 | 1,039 | 1,087 | 1,039 | 1,087 | +52 | +5% | 5,300 |
| 2013/10/18 | 1,057 | 1,074 | 1,025 | 1,035 | -22 | -2.1% | 17,300 |
| 2013/10/17 | 1,048 | 1,057 | 1,020 | 1,057 | +16 | +1.5% | 9,800 |
| 2013/10/16 | 1,046 | 1,047 | 1,040 | 1,041 | -2 | -0.2% | 12,400 |
| 2013/10/15 | 1,000 | 1,043 | 1,000 | 1,043 | +44 | +4.4% | 7,500 |
| 2013/10/11 | 1,002 | 1,010 | 999 | 999 | ±0 | ±0% | 2,100 |
| 2013/10/10 | 1,000 | 1,000 | 994 | 999 | +1 | +0.1% | 7,700 |
| 2013/10/09 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 5,600 |
| 2013/10/08 | 1,000 | 1,000 | 1,000 | 1,000 | +3 | +0.3% | 100 |
| 2013/10/07 | 998 | 999 | 997 | 997 | -3 | -0.3% | 18,400 |
| 2013/10/04 | 1,004 | 1,004 | 998 | 1,000 | ±0 | ±0% | 5,900 |
| 2013/10/03 | 1,003 | 1,003 | 999 | 1,000 | -8 | -0.8% | 1,400 |
| 2013/10/02 | 1,010 | 1,010 | 1,004 | 1,008 | +4 | +0.4% | 26,000 |
| 2013/10/01 | 1,004 | 1,007 | 1,004 | 1,004 | -1 | -0.1% | 700 |
| 2013/09/30 | 1,004 | 1,005 | 996 | 1,005 | +5 | +0.5% | 2,900 |
| 2013/09/27 | 1,002 | 1,005 | 1,000 | 1,000 | +2 | +0.2% | 1,100 |
| 2013/09/26 | 1,000 | 1,000 | 998 | 998 | -3 | -0.3% | 5,100 |
| 2013/09/25 | 1,002 | 1,002 | 1,001 | 1,001 | +1 | +0.1% | 600 |
| 2013/09/24 | 1,018 | 1,018 | 995 | 1,000 | +5 | +0.5% | 8,800 |
| 2013/09/20 | 1,010 | 1,010 | 995 | 995 | -15 | -1.5% | 5,900 |
| 2013/09/19 | 1,010 | 1,015 | 1,009 | 1,010 | +1 | +0.1% | 900 |
| 2013/09/18 | 1,008 | 1,009 | 1,002 | 1,009 | +11 | +1.1% | 900 |
| 2013/09/17 | 998 | 1,004 | 997 | 998 | +2 | +0.2% | 1,300 |
| 2013/09/13 | 996 | 996 | 996 | 996 | -2 | -0.2% | 200 |
| 2013/09/12 | 1,000 | 1,000 | 998 | 998 | -13 | -1.3% | 500 |
| 2013/09/11 | 1,018 | 1,018 | 1,000 | 1,011 | +20 | +2% | 1,100 |
| 2013/09/10 | 1,000 | 1,000 | 991 | 991 | -9 | -0.9% | 1,300 |
| 2013/09/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2013/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 500 |
| 2013/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2013/09/04 | 985 | 1,000 | 985 | 1,000 | +20 | +2% | 400 |
| 2013/09/03 | 1,000 | 1,000 | 980 | 980 | -20 | -2% | 900 |
| 2013/09/02 | 1,014 | 1,014 | 1,000 | 1,000 | -16 | -1.6% | 2,100 |
| 2013/08/30 | 1,000 | 1,016 | 1,000 | 1,016 | +16 | +1.6% | 1,500 |
| 2013/08/29 | 1,001 | 1,001 | 998 | 1,000 | -10 | -1% | 1,500 |
| 2013/08/28 | 1,018 | 1,018 | 1,010 | 1,010 | -10 | -1% | 200 |
| 2013/08/27 | 1,020 | 1,020 | 1,010 | 1,020 | +10 | +1% | 500 |
| 2013/08/26 | 1,003 | 1,010 | 1,003 | 1,010 | ±0 | ±0% | 1,400 |
| 2013/08/23 | 1,016 | 1,016 | 1,010 | 1,010 | -5 | -0.5% | 800 |
| 2013/08/22 | 1,016 | 1,016 | 1,015 | 1,015 | -1 | -0.1% | 300 |
2851～
2900
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
