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 |
|---|---|---|---|---|---|---|---|
| 2005/02/01 | 1,320 | 1,450 | 1,320 | 1,387.5 | +65 | +4.9% | 54,400 |
| 2005/01/31 | 1,330 | 1,337.5 | 1,317.5 | 1,322.5 | -7.5 | -0.6% | 19,400 |
| 2005/01/28 | 1,325 | 1,350 | 1,325 | 1,330 | -2.5 | -0.2% | 25,600 |
| 2005/01/27 | 1,347.5 | 1,357.5 | 1,307.5 | 1,332.5 | -15 | -1.1% | 24,000 |
| 2005/01/26 | 1,370 | 1,375 | 1,345 | 1,347.5 | -15 | -1.1% | 32,200 |
| 2005/01/25 | 1,315 | 1,375 | 1,315 | 1,362.5 | +42.5 | +3.2% | 26,600 |
| 2005/01/24 | 1,305 | 1,325 | 1,292.5 | 1,320 | +25 | +1.9% | 17,800 |
| 2005/01/21 | 1,287.5 | 1,295 | 1,280 | 1,295 | +15 | +1.2% | 7,800 |
| 2005/01/20 | 1,285 | 1,290 | 1,280 | 1,280 | -15 | -1.2% | 9,800 |
| 2005/01/19 | 1,272.5 | 1,300 | 1,272.5 | 1,295 | +20 | +1.6% | 11,400 |
| 2005/01/18 | 1,275 | 1,292.5 | 1,272.5 | 1,275 | ±0 | ±0% | 38,400 |
| 2005/01/17 | 1,297.5 | 1,297.5 | 1,272.5 | 1,275 | -17.5 | -1.4% | 35,400 |
| 2005/01/14 | 1,277.5 | 1,300 | 1,275 | 1,292.5 | -25 | -1.9% | 16,600 |
| 2005/01/13 | 1,302.5 | 1,320 | 1,285 | 1,317.5 | +10 | +0.8% | 10,400 |
| 2005/01/12 | 1,322.5 | 1,330 | 1,280 | 1,307.5 | -17.5 | -1.3% | 34,400 |
| 2005/01/11 | 1,335 | 1,335 | 1,300 | 1,325 | -5 | -0.4% | 91,600 |
| 2005/01/07 | 1,300 | 1,365 | 1,295 | 1,330 | +25 | +1.9% | 59,600 |
| 2005/01/06 | 1,237.5 | 1,350 | 1,227.5 | 1,305 | +87.5 | +7.2% | 80,400 |
| 2005/01/05 | 1,210 | 1,217.5 | 1,210 | 1,217.5 | +7.5 | +0.6% | 21,200 |
| 2005/01/04 | 1,210 | 1,215 | 1,210 | 1,210 | +2.5 | +0.2% | 11,600 |
| 2004/12/30 | 1,207.5 | 1,225 | 1,207.5 | 1,207.5 | -2.5 | -0.2% | 9,400 |
| 2004/12/29 | 1,207.5 | 1,212.5 | 1,205 | 1,210 | +10 | +0.8% | 7,600 |
| 2004/12/28 | 1,185 | 1,210 | 1,185 | 1,200 | +10 | +0.8% | 7,800 |
| 2004/12/27 | 1,190 | 1,190 | 1,180 | 1,190 | +5 | +0.4% | 5,600 |
| 2004/12/24 | 1,195 | 1,200 | 1,170 | 1,185 | -5 | -0.4% | 19,400 |
| 2004/12/22 | 1,200 | 1,205 | 1,185 | 1,190 | -15 | -1.2% | 18,400 |
| 2004/12/21 | 1,190 | 1,205 | 1,190 | 1,205 | +15 | +1.3% | 25,600 |
| 2004/12/20 | 1,180 | 1,200 | 1,180 | 1,190 | +10 | +0.8% | 25,600 |
| 2004/12/17 | 1,170 | 1,182.5 | 1,170 | 1,180 | +10 | +0.9% | 17,800 |
| 2004/12/16 | 1,200 | 1,200 | 1,162.5 | 1,170 | -30 | -2.5% | 59,400 |
| 2004/12/15 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 35,200 |
| 2004/12/14 | 1,155 | 1,180 | 1,150 | 1,180 | +30 | +2.6% | 22,600 |
| 2004/12/13 | 1,145 | 1,187.5 | 1,127.5 | 1,150 | -55 | -4.6% | 35,400 |
| 2004/12/10 | 1,222.5 | 1,222.5 | 1,205 | 1,205 | -20 | -1.6% | 3,000 |
| 2004/12/09 | 1,235 | 1,235 | 1,220 | 1,225 | ±0 | ±0% | 10,400 |
| 2004/12/08 | 1,225 | 1,230 | 1,210 | 1,225 | +12.5 | +1% | 13,400 |
| 2004/12/07 | 1,215 | 1,220 | 1,210 | 1,212.5 | -12.5 | -1% | 7,400 |
| 2004/12/06 | 1,227.5 | 1,227.5 | 1,225 | 1,225 | ±0 | ±0% | 7,800 |
| 2004/12/03 | 1,215 | 1,230 | 1,212.5 | 1,225 | ±0 | ±0% | 11,800 |
| 2004/12/02 | 1,225 | 1,240 | 1,225 | 1,225 | ±0 | ±0% | 9,800 |
| 2004/12/01 | 1,245 | 1,245 | 1,220 | 1,225 | -22.5 | -1.8% | 9,600 |
| 2004/11/30 | 1,225 | 1,247.5 | 1,200 | 1,247.5 | +40 | +3.3% | 37,600 |
| 2004/11/29 | 1,187.5 | 1,220 | 1,182.5 | 1,207.5 | -32.5 | -2.6% | 11,400 |
| 2004/11/26 | 1,217.5 | 1,240 | 1,200 | 1,240 | +20 | +1.6% | 30,200 |
| 2004/11/25 | 1,185 | 1,242.5 | 1,180 | 1,220 | +40 | +3.4% | 31,000 |
| 2004/11/24 | 1,150 | 1,180 | 1,150 | 1,180 | +25 | +2.2% | 11,400 |
| 2004/11/22 | 1,150 | 1,180 | 1,150 | 1,155 | +10 | +0.9% | 29,000 |
| 2004/11/19 | 1,157.5 | 1,162.5 | 1,145 | 1,145 | -15 | -1.3% | 18,600 |
| 2004/11/18 | 1,142.5 | 1,165 | 1,142.5 | 1,160 | +15 | +1.3% | 32,200 |
| 2004/11/17 | 1,110 | 1,145 | 1,100 | 1,145 | +35 | +3.2% | 43,200 |
4951～
5000
件表示中 / 5994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 | 188,700円 | +10.7% | +15.4% | 4.03% | 11.87倍 | 1.55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 |
| アルビス | 296,500円 | +1.7% | +1.1% | 2.36% | 15.03倍 | 0.80倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ＭｒＭａｘＨＤ | 68,100円 | +4.7% | +8.4% | 3.67% | 8.40倍 | 0.63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 |
| シュッピン | 108,100円 | +15.9% | +14.4% | 3.70% | 8.92倍 | 2.48倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| ダブルエー | 131,000円 | +16.4% | +56.5% | 1.30% | 16.92倍 | 2.32倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
