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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 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 |
| 2003/11/25 | 1,075 | 1,075 | 1,045 | 1,075 | ±0 | ±0% | 33,000 |
| 2003/11/21 | 1,070 | 1,080 | 1,040 | 1,075 | ±0 | ±0% | 55,600 |
| 2003/11/20 | 1,080 | 1,080 | 1,050 | 1,075 | +25 | +2.4% | 8,800 |
| 2003/11/19 | 1,050 | 1,050 | 1,000 | 1,050 | ±0 | ±0% | 8,800 |
| 2003/11/18 | 1,050 | 1,050 | 1,015 | 1,050 | ±0 | ±0% | 8,000 |
| 2003/11/17 | 1,060 | 1,100 | 1,050 | 1,050 | -35 | -3.2% | 36,200 |
| 2003/11/14 | 1,055 | 1,095 | 1,055 | 1,085 | +45 | +4.3% | 40,000 |
| 2003/11/13 | 1,050 | 1,050 | 1,040 | 1,040 | -5 | -0.5% | 14,800 |
5101～
5150
件表示中 / 5896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 | 180,100円 | +8.8% | +9.7% | 4.22% | 11.81倍 | 1.48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 |
| ＮＥＷ ＡＲＴ | 147,800円 | +28.0% | +64.7% | 6.77% | 8.50倍 | 2.68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 |
| ダブルエー | 132,900円 | +10.5% | +40.0% | 1.28% | 16.76倍 | 2.46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 |
| アルビス | 268,300円 | +1.7% | +1.1% | 2.61% | 13.62倍 | 0.73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 |
| グルメ杵屋 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24倍 | 2.72倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
市場注目の銘柄
チャート関連のコラム
