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 |
|---|---|---|---|---|---|---|---|
| 2004/04/21 | 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 |
| 2004/04/09 | 1,325 | 1,375 | 1,300 | 1,350 | +25 | +1.9% | 14,400 |
| 2004/04/08 | 1,325 | 1,325 | 1,310 | 1,325 | -15 | -1.1% | 6,200 |
| 2004/04/07 | 1,342.5 | 1,342.5 | 1,315 | 1,340 | -2.5 | -0.2% | 8,600 |
| 2004/04/06 | 1,350 | 1,350 | 1,310 | 1,342.5 | -7.5 | -0.6% | 15,200 |
| 2004/04/05 | 1,300 | 1,350 | 1,285 | 1,350 | +60 | +4.7% | 47,800 |
| 2004/04/02 | 1,230 | 1,290 | 1,230 | 1,290 | +15 | +1.2% | 11,600 |
| 2004/04/01 | 1,325 | 1,325 | 1,190 | 1,275 | -35 | -2.7% | 9,600 |
| 2004/03/31 | 1,170 | 1,310 | 1,170 | 1,310 | +140 | +12% | 35,200 |
| 2004/03/30 | 1,167.5 | 1,170 | 1,155 | 1,170 | +5 | +0.4% | 18,600 |
| 2004/03/29 | 1,165 | 1,167.5 | 1,155 | 1,165 | +12.5 | +1.1% | 14,000 |
| 2004/03/26 | 1,155 | 1,165 | 1,150 | 1,152.5 | -12.5 | -1.1% | 10,800 |
| 2004/03/25 | 1,155 | 1,165 | 1,155 | 1,165 | +2.5 | +0.2% | 5,200 |
| 2004/03/24 | 1,155 | 1,162.5 | 1,152.5 | 1,162.5 | +5 | +0.4% | 16,200 |
| 2004/03/23 | 1,192.5 | 1,192.5 | 1,150 | 1,157.5 | -37.5 | -3.1% | 18,600 |
| 2004/03/22 | 1,175 | 1,200 | 1,165 | 1,195 | +45 | +3.9% | 21,800 |
| 2004/03/19 | 1,177.5 | 1,177.5 | 1,147.5 | 1,150 | -25 | -2.1% | 8,000 |
| 2004/03/18 | 1,172.5 | 1,175 | 1,150 | 1,175 | -2.5 | -0.2% | 32,600 |
| 2004/03/17 | 1,185 | 1,195 | 1,145 | 1,177.5 | -2.5 | -0.2% | 18,000 |
| 2004/03/16 | 1,195 | 1,195 | 1,175 | 1,180 | -5 | -0.4% | 13,600 |
| 2004/03/15 | 1,185 | 1,185 | 1,165 | 1,185 | ±0 | ±0% | 15,600 |
| 2004/03/12 | 1,175 | 1,185 | 1,155 | 1,185 | +10 | +0.9% | 17,800 |
| 2004/03/11 | 1,160 | 1,175 | 1,140 | 1,175 | +25 | +2.2% | 18,000 |
| 2004/03/10 | 1,150 | 1,165 | 1,147.5 | 1,150 | ±0 | ±0% | 52,600 |
| 2004/03/09 | 1,102.5 | 1,165 | 1,102.5 | 1,150 | +32.5 | +2.9% | 23,600 |
| 2004/03/08 | 1,115 | 1,117.5 | 1,115 | 1,117.5 | -17.5 | -1.5% | 14,800 |
| 2004/03/05 | 1,135 | 1,135 | 1,127.5 | 1,135 | ±0 | ±0% | 27,400 |
| 2004/03/04 | 1,125 | 1,137.5 | 1,100 | 1,135 | +20 | +1.8% | 48,600 |
| 2004/03/03 | 1,100 | 1,125 | 1,095 | 1,115 | +15 | +1.4% | 32,600 |
| 2004/03/02 | 1,065 | 1,105 | 1,062.5 | 1,100 | +35 | +3.3% | 21,200 |
| 2004/03/01 | 1,072.5 | 1,072.5 | 1,060 | 1,065 | +5 | +0.5% | 7,800 |
| 2004/02/27 | 1,060 | 1,075 | 1,060 | 1,060 | - | - | 7,000 |
| 2004/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/25 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 12,000 |
| 2004/02/24 | 1,080 | 1,085 | 1,070 | 1,075 | ±0 | ±0% | 12,800 |
| 2004/02/23 | 1,075 | 1,075 | 1,065 | 1,075 | ±0 | ±0% | 5,000 |
| 2004/02/20 | 1,080 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 2,800 |
| 2004/02/19 | 1,075 | 1,080 | 1,072.5 | 1,075 | ±0 | ±0% | 10,400 |
| 2004/02/18 | 1,075 | 1,080 | 1,075 | 1,075 | -12.5 | -1.1% | 6,200 |
| 2004/02/17 | 1,087.5 | 1,087.5 | 1,075 | 1,087.5 | ±0 | ±0% | 11,600 |
| 2004/02/16 | 1,082.5 | 1,087.5 | 1,070 | 1,087.5 | +20 | +1.9% | 12,000 |
| 2004/02/13 | 1,087.5 | 1,087.5 | 1,067.5 | 1,067.5 | -25 | -2.3% | 8,800 |
| 2004/02/12 | 1,085 | 1,105 | 1,075 | 1,092.5 | +12.5 | +1.2% | 26,600 |
5001～
5050
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
