ハードオフコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/07/06 | 1,175 | 1,192.5 | 1,175 | 1,175 | -15 | -1.3% | 38,000 |
| 2004/07/05 | 1,190 | 1,190 | 1,162.5 | 1,190 | -2.5 | -0.2% | 14,800 |
| 2004/07/02 | 1,195 | 1,200 | 1,175 | 1,192.5 | ±0 | ±0% | 26,800 |
| 2004/07/01 | 1,175 | 1,192.5 | 1,175 | 1,192.5 | +17.5 | +1.5% | 55,200 |
| 2004/06/30 | 1,145 | 1,180 | 1,145 | 1,175 | +35 | +3.1% | 19,600 |
| 2004/06/29 | 1,140 | 1,142.5 | 1,132.5 | 1,140 | +7.5 | +0.7% | 27,800 |
| 2004/06/28 | 1,135 | 1,137.5 | 1,125 | 1,132.5 | +2.5 | +0.2% | 36,400 |
| 2004/06/25 | 1,145 | 1,145 | 1,125 | 1,130 | -17.5 | -1.5% | 19,600 |
| 2004/06/24 | 1,162.5 | 1,162.5 | 1,147.5 | 1,147.5 | -25 | -2.1% | 12,400 |
| 2004/06/23 | 1,170 | 1,172.5 | 1,150 | 1,172.5 | +22.5 | +2% | 8,400 |
| 2004/06/22 | 1,195 | 1,195 | 1,150 | 1,150 | -35 | -3% | 12,800 |
| 2004/06/21 | 1,200 | 1,200 | 1,167.5 | 1,185 | +15 | +1.3% | 3,400 |
| 2004/06/18 | 1,200 | 1,200 | 1,170 | 1,170 | -10 | -0.8% | 12,000 |
| 2004/06/17 | 1,177.5 | 1,197.5 | 1,177.5 | 1,180 | +5 | +0.4% | 2,200 |
| 2004/06/16 | 1,197.5 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 15,200 |
| 2004/06/15 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 17,000 |
| 2004/06/14 | 1,190 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 9,600 |
| 2004/06/11 | 1,180 | 1,190 | 1,152.5 | 1,190 | +50 | +4.4% | 6,000 |
| 2004/06/10 | 1,172.5 | 1,182.5 | 1,140 | 1,140 | -25 | -2.1% | 32,600 |
| 2004/06/09 | 1,200 | 1,200 | 1,165 | 1,165 | -45 | -3.7% | 22,000 |
| 2004/06/08 | 1,227.5 | 1,227.5 | 1,195 | 1,210 | -15 | -1.2% | 4,800 |
| 2004/06/07 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 31,800 |
| 2004/06/04 | 1,240 | 1,250 | 1,225 | 1,250 | +10 | +0.8% | 25,400 |
| 2004/06/03 | 1,250 | 1,260 | 1,240 | 1,240 | -35 | -2.7% | 2,800 |
| 2004/06/02 | 1,250 | 1,290 | 1,230 | 1,275 | ±0 | ±0% | 26,600 |
| 2004/06/01 | 1,240 | 1,275 | 1,240 | 1,275 | +35 | +2.8% | 13,000 |
| 2004/05/31 | 1,240 | 1,270 | 1,230 | 1,240 | +40 | +3.3% | 9,800 |
| 2004/05/28 | 1,215 | 1,215 | 1,200 | 1,200 | +25 | +2.1% | 4,200 |
| 2004/05/27 | 1,250 | 1,250 | 1,160 | 1,175 | -75 | -6% | 11,200 |
| 2004/05/26 | 1,260 | 1,260 | 1,250 | 1,250 | +50 | +4.2% | 1,400 |
| 2004/05/25 | 1,230 | 1,250 | 1,200 | 1,200 | -50 | -4% | 3,200 |
| 2004/05/24 | 1,250 | 1,300 | 1,250 | 1,250 | ±0 | ±0% | 6,800 |
| 2004/05/21 | 1,250 | 1,250 | 1,215 | 1,250 | +30 | +2.5% | 1,600 |
| 2004/05/20 | 1,250 | 1,250 | 1,200 | 1,220 | +20 | +1.7% | 4,000 |
| 2004/05/19 | 1,175 | 1,250 | 1,175 | 1,200 | +25 | +2.1% | 7,200 |
| 2004/05/18 | 1,117.5 | 1,175 | 1,117.5 | 1,175 | +55 | +4.9% | 22,800 |
| 2004/05/17 | 1,202.5 | 1,202.5 | 1,100 | 1,120 | -60 | -5.1% | 10,800 |
| 2004/05/14 | 1,230 | 1,250 | 1,180 | 1,180 | -70 | -5.6% | 10,200 |
| 2004/05/13 | 1,252.5 | 1,252.5 | 1,230 | 1,250 | +5 | +0.4% | 5,400 |
| 2004/05/12 | 1,160 | 1,245 | 1,160 | 1,245 | +87.5 | +7.6% | 4,600 |
| 2004/05/11 | 1,202.5 | 1,232.5 | 1,157.5 | 1,157.5 | -92.5 | -7.4% | 19,800 |
| 2004/05/10 | 1,332.5 | 1,332.5 | 1,250 | 1,250 | -80 | -6% | 7,200 |
| 2004/05/07 | 1,375 | 1,395 | 1,325 | 1,330 | -45 | -3.3% | 13,400 |
| 2004/05/06 | 1,225 | 1,375 | 1,222.5 | 1,375 | +152.5 | +12.5% | 40,400 |
| 2004/04/30 | 1,240 | 1,240 | 1,222.5 | 1,222.5 | ±0 | ±0% | 7,800 |
| 2004/04/28 | 1,257.5 | 1,257.5 | 1,205 | 1,222.5 | -37.5 | -3% | 5,400 |
| 2004/04/27 | 1,250 | 1,275 | 1,250 | 1,260 | +5 | +0.4% | 5,400 |
| 2004/04/26 | 1,330 | 1,330 | 1,255 | 1,255 | -70 | -5.3% | 7,000 |
| 2004/04/23 | 1,310 | 1,325 | 1,310 | 1,325 | +15 | +1.1% | 4,000 |
| 2004/04/22 | 1,330 | 1,330 | 1,300 | 1,310 | -15 | -1.1% | 5,400 |
4951～
5000
件表示中 / 5854件
類似銘柄と比較する
現在ご覧いただいている「ハードオフ」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 |
|---|---|---|---|---|---|---|---|---|
| ハードオフ | 200,500円 | +8.8% | +9.7% | 3.79% | 13.14倍 | 1.65倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| バロック | 77,000円 | +5.0% | +1.9% | 4.94% | 23.00倍 | 1.43倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ＭｒＭａｘＨＤ | 70,800円 | +1.9% | +10.0% | 2.82% | 10.71倍 | 0.69倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| ブックオフＧＨ | 133,500円 | +9.0% | +18.4% | 1.87% | 12.57倍 | 1.38倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| ＮＥＷ ＡＲＴ | 157,300円 | +28.0% | +64.7% | 6.36% | 9.06倍 | 2.93倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
