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 |
|---|---|---|---|---|---|---|---|
| 2004/11/16 | 1,100 | 1,110 | 1,080 | 1,110 | +10 | +0.9% | 18,400 |
| 2004/11/15 | 1,075 | 1,110 | 1,075 | 1,100 | ±0 | ±0% | 19,600 |
| 2004/11/12 | 1,100 | 1,100 | 1,077.5 | 1,100 | +15 | +1.4% | 7,400 |
| 2004/11/11 | 1,077.5 | 1,087.5 | 1,075 | 1,085 | ±0 | ±0% | 8,000 |
| 2004/11/10 | 1,075 | 1,085 | 1,075 | 1,085 | +5 | +0.5% | 9,000 |
| 2004/11/09 | 1,072.5 | 1,080 | 1,072.5 | 1,080 | +7.5 | +0.7% | 2,400 |
| 2004/11/08 | 1,095 | 1,095 | 1,070 | 1,072.5 | -2.5 | -0.2% | 20,600 |
| 2004/11/05 | 1,085 | 1,090 | 1,075 | 1,075 | -10 | -0.9% | 25,800 |
| 2004/11/04 | 1,085 | 1,087.5 | 1,080 | 1,085 | +15 | +1.4% | 32,800 |
| 2004/11/02 | 1,075 | 1,085 | 1,070 | 1,070 | -5 | -0.5% | 37,200 |
| 2004/11/01 | 1,080 | 1,080 | 1,075 | 1,075 | -5 | -0.5% | 37,600 |
| 2004/10/29 | 1,075 | 1,080 | 1,065 | 1,080 | ±0 | ±0% | 24,600 |
| 2004/10/28 | 1,070 | 1,080 | 1,070 | 1,080 | +5 | +0.5% | 16,000 |
| 2004/10/27 | 1,075 | 1,075 | 1,070 | 1,075 | ±0 | ±0% | 25,200 |
| 2004/10/26 | 1,070 | 1,080 | 1,070 | 1,075 | ±0 | ±0% | 21,400 |
| 2004/10/25 | 1,090 | 1,090 | 1,070 | 1,075 | +5 | +0.5% | 19,600 |
| 2004/10/22 | 1,090 | 1,100 | 1,070 | 1,070 | -45 | -4% | 23,400 |
| 2004/10/21 | 1,107.5 | 1,115 | 1,105 | 1,115 | +2.5 | +0.2% | 46,200 |
| 2004/10/20 | 1,107.5 | 1,112.5 | 1,100 | 1,112.5 | +2.5 | +0.2% | 36,400 |
| 2004/10/19 | 1,110 | 1,117.5 | 1,110 | 1,110 | ±0 | ±0% | 40,600 |
| 2004/10/18 | 1,122.5 | 1,122.5 | 1,110 | 1,110 | -10 | -0.9% | 21,200 |
| 2004/10/15 | 1,115 | 1,125 | 1,100 | 1,120 | +5 | +0.4% | 28,800 |
| 2004/10/14 | 1,110 | 1,117.5 | 1,107.5 | 1,115 | +10 | +0.9% | 47,200 |
| 2004/10/13 | 1,105 | 1,105 | 1,097.5 | 1,105 | +5 | +0.5% | 47,000 |
| 2004/10/12 | 1,100 | 1,102.5 | 1,095 | 1,100 | +5 | +0.5% | 32,600 |
| 2004/10/08 | 1,095 | 1,095 | 1,085 | 1,095 | ±0 | ±0% | 35,400 |
| 2004/10/07 | 1,090 | 1,105 | 1,077.5 | 1,095 | +25 | +2.3% | 129,400 |
| 2004/10/06 | 1,070 | 1,072.5 | 1,065 | 1,070 | ±0 | ±0% | 33,800 |
| 2004/10/05 | 1,070 | 1,075 | 1,070 | 1,070 | -5 | -0.5% | 65,400 |
| 2004/10/04 | 1,090 | 1,090 | 1,065 | 1,075 | +5 | +0.5% | 58,200 |
| 2004/10/01 | 1,097.5 | 1,110 | 1,070 | 1,070 | -35 | -3.2% | 16,600 |
| 2004/09/30 | 1,090 | 1,105 | 1,090 | 1,105 | +5 | +0.5% | 12,400 |
| 2004/09/29 | 1,085 | 1,135 | 1,085 | 1,100 | +25 | +2.3% | 13,200 |
| 2004/09/28 | 1,072.5 | 1,075 | 1,070 | 1,075 | ±0 | ±0% | 5,000 |
| 2004/09/27 | 1,085 | 1,085 | 1,075 | 1,075 | +5 | +0.5% | 4,400 |
| 2004/09/24 | 1,070 | 1,080 | 1,062.5 | 1,070 | ±0 | ±0% | 12,400 |
| 2004/09/22 | 1,075 | 1,075 | 1,062.5 | 1,070 | ±0 | ±0% | 15,000 |
| 2004/09/21 | 1,077.5 | 1,077.5 | 1,065 | 1,070 | -5 | -0.5% | 10,000 |
| 2004/09/17 | 1,080 | 1,082.5 | 1,070 | 1,075 | -5 | -0.5% | 10,400 |
| 2004/09/16 | 1,070 | 1,080 | 1,065 | 1,080 | +10 | +0.9% | 27,600 |
| 2004/09/15 | 1,070 | 1,075 | 1,065 | 1,070 | -2.5 | -0.2% | 14,200 |
| 2004/09/14 | 1,067.5 | 1,075 | 1,067.5 | 1,072.5 | ±0 | ±0% | 7,400 |
| 2004/09/13 | 1,075 | 1,077.5 | 1,070 | 1,072.5 | -7.5 | -0.7% | 4,600 |
| 2004/09/10 | 1,082.5 | 1,090 | 1,067.5 | 1,080 | ±0 | ±0% | 13,000 |
| 2004/09/09 | 1,080 | 1,080 | 1,067.5 | 1,080 | ±0 | ±0% | 12,000 |
| 2004/09/08 | 1,075 | 1,090 | 1,072.5 | 1,080 | ±0 | ±0% | 29,600 |
| 2004/09/07 | 1,075 | 1,085 | 1,067.5 | 1,080 | +5 | +0.5% | 26,200 |
| 2004/09/06 | 1,070 | 1,080 | 1,070 | 1,075 | ±0 | ±0% | 8,400 |
| 2004/09/03 | 1,077.5 | 1,080 | 1,070 | 1,075 | ±0 | ±0% | 8,200 |
| 2004/09/02 | 1,072.5 | 1,080 | 1,067.5 | 1,075 | ±0 | ±0% | 9,400 |
5001～
5050
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
