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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 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 |
| 2004/04/21 | 1,350 | 1,375 | 1,315 | 1,325 | -85 | -6% | 6,200 |
| 2004/04/20 | 1,410 | 1,410 | 1,410 | 1,410 | -35 | -2.4% | 400 |
| 2004/04/19 | 1,450 | 1,450 | 1,400 | 1,445 | +5 | +0.3% | 10,200 |
| 2004/04/16 | 1,452.5 | 1,475 | 1,440 | 1,440 | -10 | -0.7% | 7,400 |
| 2004/04/15 | 1,450 | 1,450 | 1,432.5 | 1,450 | +2.5 | +0.2% | 31,800 |
| 2004/04/14 | 1,430 | 1,475 | 1,430 | 1,447.5 | -2.5 | -0.2% | 19,600 |
| 2004/04/13 | 1,440 | 1,460 | 1,440 | 1,450 | +50 | +3.6% | 13,400 |
| 2004/04/12 | 1,325 | 1,400 | 1,325 | 1,400 | +50 | +3.7% | 18,200 |
5001～
5050
件表示中 / 5896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 | 180,100円 | +8.8% | +9.7% | 4.22% | 11.81倍 | 1.48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 |
| ＮＥＷ ＡＲＴ | 147,800円 | +28.0% | +64.7% | 6.77% | 8.50倍 | 2.68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 |
| ダブルエー | 132,900円 | +10.5% | +40.0% | 1.28% | 16.76倍 | 2.46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 |
| アルビス | 268,300円 | +1.7% | +1.1% | 2.61% | 13.62倍 | 0.73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 |
| グルメ杵屋 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24倍 | 2.72倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
市場注目の銘柄
チャート関連のコラム
