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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 976 | 976 | 967 | 969 | -7 | -0.7% | 16,100 |
| 2024/04/09 | 966 | 976 | 960 | 976 | +11 | +1.1% | 11,700 |
| 2024/04/08 | 967 | 978 | 965 | 965 | -1 | -0.1% | 5,700 |
| 2024/04/05 | 960 | 966 | 952 | 966 | -5 | -0.5% | 5,900 |
| 2024/04/04 | 968 | 975 | 960 | 971 | +12 | +1.3% | 5,600 |
| 2024/04/03 | 955 | 959 | 949 | 959 | +4 | +0.4% | 6,600 |
| 2024/04/02 | 968 | 969 | 936 | 955 | -37 | -3.7% | 52,600 |
| 2024/04/01 | 1,004 | 1,004 | 985 | 992 | -13 | -1.3% | 3,600 |
| 2024/03/29 | 999 | 1,011 | 996 | 1,005 | +15 | +1.5% | 6,600 |
| 2024/03/28 | 994 | 994 | 981 | 990 | -3 | -0.3% | 2,000 |
| 2024/03/27 | 985 | 993 | 981 | 993 | +12 | +1.2% | 4,000 |
| 2024/03/26 | 980 | 985 | 976 | 981 | +2 | +0.2% | 2,700 |
| 2024/03/25 | 989 | 990 | 979 | 979 | -10 | -1% | 6,300 |
| 2024/03/22 | 988 | 989 | 982 | 989 | +5 | +0.5% | 3,000 |
| 2024/03/21 | 976 | 998 | 976 | 984 | +8 | +0.8% | 8,100 |
| 2024/03/19 | 966 | 978 | 966 | 976 | +2 | +0.2% | 3,800 |
| 2024/03/18 | 976 | 984 | 959 | 974 | -1 | -0.1% | 7,900 |
| 2024/03/15 | 972 | 978 | 972 | 975 | +3 | +0.3% | 2,600 |
| 2024/03/14 | 970 | 974 | 965 | 972 | ±0 | ±0% | 2,000 |
| 2024/03/13 | 978 | 983 | 970 | 972 | -6 | -0.6% | 5,400 |
| 2024/03/12 | 986 | 989 | 970 | 978 | -9 | -0.9% | 16,000 |
| 2024/03/11 | 1,003 | 1,005 | 983 | 987 | -16 | -1.6% | 15,400 |
| 2024/03/08 | 1,003 | 1,003 | 996 | 1,003 | ±0 | ±0% | 5,700 |
| 2024/03/07 | 991 | 1,005 | 991 | 1,003 | +5 | +0.5% | 8,600 |
| 2024/03/06 | 993 | 1,000 | 991 | 998 | +9 | +0.9% | 3,800 |
| 2024/03/05 | 990 | 994 | 989 | 989 | -1 | -0.1% | 2,300 |
| 2024/03/04 | 992 | 999 | 987 | 990 | -2 | -0.2% | 8,300 |
| 2024/03/01 | 985 | 998 | 981 | 992 | +7 | +0.7% | 8,400 |
| 2024/02/29 | 980 | 985 | 970 | 985 | +10 | +1% | 4,400 |
| 2024/02/28 | 984 | 985 | 975 | 975 | -3 | -0.3% | 5,300 |
| 2024/02/27 | 979 | 989 | 971 | 978 | +12 | +1.2% | 13,800 |
| 2024/02/26 | 963 | 969 | 962 | 966 | +7 | +0.7% | 3,500 |
| 2024/02/22 | 957 | 961 | 954 | 959 | +4 | +0.4% | 2,400 |
| 2024/02/21 | 959 | 959 | 950 | 955 | -4 | -0.4% | 7,500 |
| 2024/02/20 | 955 | 967 | 955 | 959 | +3 | +0.3% | 2,700 |
| 2024/02/19 | 960 | 962 | 954 | 956 | -4 | -0.4% | 8,900 |
| 2024/02/16 | 969 | 969 | 950 | 960 | -3 | -0.3% | 10,100 |
| 2024/02/15 | 960 | 977 | 956 | 963 | +7 | +0.7% | 11,000 |
| 2024/02/14 | 954 | 977 | 952 | 956 | -46 | -4.6% | 33,500 |
| 2024/02/13 | 1,000 | 1,010 | 991 | 1,002 | +2 | +0.2% | 25,700 |
| 2024/02/09 | 991 | 1,000 | 991 | 1,000 | +6 | +0.6% | 3,200 |
| 2024/02/08 | 999 | 999 | 994 | 994 | -2 | -0.2% | 2,900 |
| 2024/02/07 | 1,003 | 1,003 | 992 | 996 | ±0 | ±0% | 3,600 |
| 2024/02/06 | 995 | 1,017 | 993 | 996 | -1 | -0.1% | 7,500 |
| 2024/02/05 | 1,006 | 1,006 | 996 | 997 | -8 | -0.8% | 7,800 |
| 2024/02/02 | 1,003 | 1,014 | 1,000 | 1,005 | +12 | +1.2% | 12,000 |
| 2024/02/01 | 1,004 | 1,004 | 983 | 993 | -11 | -1.1% | 8,800 |
| 2024/01/31 | 1,017 | 1,017 | 1,004 | 1,004 | -11 | -1.1% | 4,700 |
| 2024/01/30 | 1,004 | 1,018 | 1,004 | 1,015 | +4 | +0.4% | 6,300 |
| 2024/01/29 | 992 | 1,014 | 992 | 1,011 | +21 | +2.1% | 26,600 |
251～
300
件表示中 / 3683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 | 79,800円 | +5.2% | +43.3% | 3.76% | 10.36倍 | 0.62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 |
| バルニバーヒ | 112,000円 | +8.5% | +36.7% | 0.67% | 19.79倍 | 2.13倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| サンデー | 108,000円 | +2.6% | - | 0.46% | 1161.29倍 | 1.27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 | 89,700円 | -2.9% | - | 0.00% | 80.52倍 | -2893.55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 |
| マンダラケ | 31,800円 | +3.8% | +3.6% | 0.31% | 6.87倍 | 0.95倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム
