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 |
|---|---|---|---|---|---|---|---|
| 2005/01/06 | 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 |
| 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 |
5051～
5100
件表示中 / 6077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 | 180,900円 | +7.4% | +7.6% | 4.31% | 10.26倍 | 1.38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 |
| やまや | 242,000円 | +2.1% | +1.1% | 3.10% | 7.20倍 | 0.75倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| シュッピン | 119,600円 | +4.3% | +0.6% | 3.93% | 11.23倍 | 2.54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 | 130,000円 | +16.4% | +56.5% | 1.31% | 16.79倍 | 2.31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 |
| チムニー | 127,500円 | +1.1% | -2.5% | 0.78% | 22.78倍 | 4.06倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
市場注目の銘柄
チャート関連のコラム
