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 |
|---|---|---|---|---|---|---|---|
| 2004/09/01 | 1,075 | 1,077.5 | 1,062.5 | 1,075 | ±0 | ±0% | 13,800 |
| 2004/08/31 | 1,062.5 | 1,080 | 1,062.5 | 1,075 | +5 | +0.5% | 15,200 |
| 2004/08/30 | 1,085 | 1,085 | 1,060 | 1,070 | ±0 | ±0% | 8,400 |
| 2004/08/27 | 1,082.5 | 1,087.5 | 1,070 | 1,070 | -17.5 | -1.6% | 26,000 |
| 2004/08/26 | 1,087.5 | 1,087.5 | 1,080 | 1,087.5 | -2.5 | -0.2% | 24,000 |
| 2004/08/25 | 1,092.5 | 1,092.5 | 1,052.5 | 1,090 | -2.5 | -0.2% | 69,000 |
| 2004/08/24 | 1,077.5 | 1,092.5 | 1,077.5 | 1,092.5 | +17.5 | +1.6% | 7,200 |
| 2004/08/23 | 1,080 | 1,080 | 1,060 | 1,075 | +15 | +1.4% | 3,800 |
| 2004/08/20 | 1,075 | 1,075 | 1,055 | 1,060 | -5 | -0.5% | 1,600 |
| 2004/08/19 | 1,065 | 1,075 | 1,050 | 1,065 | ±0 | ±0% | 4,600 |
| 2004/08/18 | 1,050 | 1,065 | 1,050 | 1,065 | ±0 | ±0% | 9,600 |
| 2004/08/17 | 1,065 | 1,065 | 1,030 | 1,065 | ±0 | ±0% | 11,000 |
| 2004/08/16 | 1,102.5 | 1,102.5 | 1,035 | 1,065 | -55 | -4.9% | 27,600 |
| 2004/08/13 | 1,135 | 1,135 | 1,110 | 1,120 | +5 | +0.4% | 4,600 |
| 2004/08/12 | 1,115 | 1,130 | 1,110 | 1,115 | ±0 | ±0% | 4,200 |
| 2004/08/11 | 1,125 | 1,132.5 | 1,112.5 | 1,115 | +12.5 | +1.1% | 8,400 |
| 2004/08/10 | 1,100 | 1,142.5 | 1,095 | 1,102.5 | +22.5 | +2.1% | 24,200 |
| 2004/08/09 | 1,037.5 | 1,085 | 1,037.5 | 1,080 | +20 | +1.9% | 18,800 |
| 2004/08/06 | 1,080 | 1,100 | 1,055 | 1,060 | -27.5 | -2.5% | 47,600 |
| 2004/08/05 | 1,007.5 | 1,087.5 | 1,000 | 1,087.5 | +110 | +11.3% | 93,800 |
| 2004/08/04 | 1,000 | 1,000 | 960 | 977.5 | -37.5 | -3.7% | 34,600 |
| 2004/08/03 | 1,020 | 1,020 | 990 | 1,015 | ±0 | ±0% | 24,800 |
| 2004/08/02 | 1,025 | 1,040 | 1,015 | 1,015 | -10 | -1% | 21,000 |
| 2004/07/30 | 1,020 | 1,025 | 1,020 | 1,025 | +35 | +3.5% | 33,800 |
| 2004/07/29 | 1,012.5 | 1,017.5 | 980 | 990 | -20 | -2% | 15,600 |
| 2004/07/28 | 1,025 | 1,025 | 1,010 | 1,010 | -5 | -0.5% | 41,400 |
| 2004/07/27 | 1,022.5 | 1,027.5 | 1,012.5 | 1,015 | -57.5 | -5.4% | 35,000 |
| 2004/07/26 | 1,075 | 1,075 | 1,050 | 1,072.5 | -35 | -3.2% | 7,200 |
| 2004/07/23 | 1,107.5 | 1,107.5 | 1,087.5 | 1,107.5 | ±0 | ±0% | 17,800 |
| 2004/07/22 | 1,120 | 1,125 | 1,107.5 | 1,107.5 | -17.5 | -1.6% | 8,400 |
| 2004/07/21 | 1,125 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 21,400 |
| 2004/07/20 | 1,142.5 | 1,142.5 | 1,120 | 1,120 | -30 | -2.6% | 9,200 |
| 2004/07/16 | 1,110 | 1,150 | 1,110 | 1,150 | ±0 | ±0% | 23,000 |
| 2004/07/15 | 1,150 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 16,200 |
| 2004/07/14 | 1,170 | 1,170 | 1,130 | 1,150 | ±0 | ±0% | 10,800 |
| 2004/07/13 | 1,170 | 1,170 | 1,142.5 | 1,150 | -25 | -2.1% | 11,400 |
| 2004/07/12 | 1,155 | 1,175 | 1,155 | 1,175 | +25 | +2.2% | 19,800 |
| 2004/07/09 | 1,125 | 1,150 | 1,125 | 1,150 | -10 | -0.9% | 28,000 |
| 2004/07/08 | 1,160 | 1,162.5 | 1,160 | 1,160 | ±0 | ±0% | 18,600 |
| 2004/07/07 | 1,147.5 | 1,165 | 1,147.5 | 1,160 | -15 | -1.3% | 40,000 |
| 2004/07/06 | 1,175 | 1,192.5 | 1,175 | 1,175 | -15 | -1.3% | 38,000 |
| 2004/07/05 | 1,190 | 1,190 | 1,162.5 | 1,190 | -2.5 | -0.2% | 14,800 |
| 2004/07/02 | 1,195 | 1,200 | 1,175 | 1,192.5 | ±0 | ±0% | 26,800 |
| 2004/07/01 | 1,175 | 1,192.5 | 1,175 | 1,192.5 | +17.5 | +1.5% | 55,200 |
| 2004/06/30 | 1,145 | 1,180 | 1,145 | 1,175 | +35 | +3.1% | 19,600 |
| 2004/06/29 | 1,140 | 1,142.5 | 1,132.5 | 1,140 | +7.5 | +0.7% | 27,800 |
| 2004/06/28 | 1,135 | 1,137.5 | 1,125 | 1,132.5 | +2.5 | +0.2% | 36,400 |
| 2004/06/25 | 1,145 | 1,145 | 1,125 | 1,130 | -17.5 | -1.5% | 19,600 |
| 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 |
5051～
5100
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
