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 |
|---|---|---|---|---|---|---|---|
| 2004/03/15 | 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 |
| 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 |
5251～
5300
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 | 241,900円 | +2.1% | +1.1% | 3.10% | 7.19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
