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 |
|---|---|---|---|---|---|---|---|
| 2004/02/10 | 1,085 | 1,100 | 1,065 | 1,080 | +5 | +0.5% | 17,600 |
| 2004/02/09 | 1,085 | 1,085 | 1,075 | 1,075 | ±0 | ±0% | 3,800 |
| 2004/02/06 | 1,080 | 1,085 | 1,075 | 1,075 | -5 | -0.5% | 4,400 |
| 2004/02/05 | 1,080 | 1,090 | 1,080 | 1,080 | ±0 | ±0% | 3,000 |
| 2004/02/04 | 1,100 | 1,100 | 1,065 | 1,080 | +5 | +0.5% | 19,800 |
| 2004/02/03 | 1,090 | 1,090 | 1,050 | 1,075 | +25 | +2.4% | 11,400 |
| 2004/02/02 | 1,060 | 1,060 | 1,040 | 1,050 | ±0 | ±0% | 5,600 |
| 2004/01/30 | 1,050 | 1,070 | 1,050 | 1,050 | - | - | 13,600 |
| 2004/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/28 | 1,060 | 1,060 | 1,030 | 1,050 | -5 | -0.5% | 18,400 |
| 2004/01/27 | 1,025 | 1,055 | 1,025 | 1,055 | +30 | +2.9% | 13,200 |
| 2004/01/26 | 1,050 | 1,050 | 1,015 | 1,025 | -55 | -5.1% | 7,000 |
| 2004/01/23 | 1,080 | 1,090 | 1,080 | 1,080 | -20 | -1.8% | 4,800 |
| 2004/01/22 | 1,100 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 6,800 |
| 2004/01/21 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 6,600 |
| 2004/01/20 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 14,400 |
| 2004/01/19 | 1,110 | 1,135 | 1,100 | 1,110 | +10 | +0.9% | 8,000 |
| 2004/01/16 | 1,100 | 1,125 | 1,100 | 1,100 | ±0 | ±0% | 4,800 |
| 2004/01/15 | 1,115 | 1,125 | 1,100 | 1,100 | -50 | -4.3% | 2,200 |
| 2004/01/14 | 1,140 | 1,150 | 1,105 | 1,150 | +75 | +7% | 18,200 |
| 2004/01/13 | 1,135 | 1,135 | 1,075 | 1,075 | -70 | -6.1% | 5,600 |
| 2004/01/09 | 1,150 | 1,150 | 1,140 | 1,145 | +15 | +1.3% | 25,400 |
| 2004/01/08 | 1,155 | 1,155 | 1,130 | 1,130 | -25 | -2.2% | 38,000 |
| 2004/01/07 | 1,155 | 1,175 | 1,145 | 1,155 | ±0 | ±0% | 58,000 |
| 2004/01/06 | 1,150 | 1,165 | 1,145 | 1,155 | +25 | +2.2% | 40,800 |
| 2004/01/05 | 1,125 | 1,130 | 1,125 | 1,130 | -20 | -1.7% | 2,200 |
| 2003/12/30 | 1,125 | 1,150 | 1,115 | 1,150 | +25 | +2.2% | 12,400 |
| 2003/12/29 | 1,130 | 1,150 | 1,125 | 1,125 | -10 | -0.9% | 14,600 |
| 2003/12/26 | 1,145 | 1,145 | 1,125 | 1,135 | -10 | -0.9% | 10,600 |
| 2003/12/25 | 1,140 | 1,145 | 1,105 | 1,145 | ±0 | ±0% | 18,800 |
| 2003/12/24 | 1,150 | 1,150 | 1,140 | 1,145 | ±0 | ±0% | 19,600 |
| 2003/12/22 | 1,135 | 1,145 | 1,100 | 1,145 | ±0 | ±0% | 17,000 |
| 2003/12/19 | 1,140 | 1,150 | 1,120 | 1,145 | +5 | +0.4% | 45,600 |
| 2003/12/18 | 1,075 | 1,140 | 1,075 | 1,140 | +35 | +3.2% | 28,400 |
| 2003/12/17 | 1,110 | 1,115 | 1,080 | 1,105 | +5 | +0.5% | 38,800 |
| 2003/12/16 | 1,090 | 1,100 | 1,075 | 1,100 | +5 | +0.5% | 21,400 |
| 2003/12/15 | 1,080 | 1,100 | 1,075 | 1,095 | +15 | +1.4% | 39,600 |
| 2003/12/12 | 1,085 | 1,085 | 1,075 | 1,080 | +5 | +0.5% | 23,600 |
| 2003/12/11 | 1,065 | 1,080 | 1,050 | 1,075 | -5 | -0.5% | 8,800 |
| 2003/12/10 | 1,085 | 1,085 | 1,070 | 1,080 | +5 | +0.5% | 24,000 |
| 2003/12/09 | 1,050 | 1,075 | 1,000 | 1,075 | ±0 | ±0% | 2,800 |
| 2003/12/08 | 1,075 | 1,080 | 1,075 | 1,075 | -25 | -2.3% | 17,000 |
| 2003/12/05 | 1,100 | 1,100 | 1,050 | 1,100 | +15 | +1.4% | 14,800 |
| 2003/12/04 | 1,115 | 1,115 | 1,075 | 1,085 | -30 | -2.7% | 14,600 |
| 2003/12/03 | 1,115 | 1,120 | 1,095 | 1,115 | ±0 | ±0% | 25,200 |
| 2003/12/02 | 1,075 | 1,120 | 1,075 | 1,115 | +55 | +5.2% | 98,600 |
| 2003/12/01 | 1,070 | 1,075 | 1,055 | 1,060 | -10 | -0.9% | 12,800 |
| 2003/11/28 | 1,070 | 1,080 | 1,050 | 1,070 | ±0 | ±0% | 54,400 |
| 2003/11/27 | 1,080 | 1,080 | 1,065 | 1,070 | +5 | +0.5% | 40,000 |
| 2003/11/26 | 1,070 | 1,075 | 1,050 | 1,065 | -10 | -0.9% | 86,000 |
5051～
5100
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
