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 |
|---|---|---|---|---|---|---|---|
| 2003/11/11 | 1,055 | 1,070 | 1,050 | 1,055 | -15 | -1.4% | 36,200 |
| 2003/11/10 | 1,090 | 1,090 | 1,055 | 1,070 | -30 | -2.7% | 48,600 |
| 2003/11/07 | 1,060 | 1,100 | 1,050 | 1,100 | ±0 | ±0% | 125,400 |
| 2003/11/06 | 1,150 | 1,150 | 1,100 | 1,100 | -50 | -4.3% | 14,600 |
| 2003/11/05 | 1,150 | 1,150 | 1,150 | 1,150 | -25 | -2.1% | 11,600 |
| 2003/11/04 | 1,130 | 1,175 | 1,130 | 1,175 | +5 | +0.4% | 6,400 |
| 2003/10/31 | 1,175 | 1,190 | 1,170 | 1,170 | -5 | -0.4% | 9,200 |
| 2003/10/30 | 1,175 | 1,190 | 1,175 | 1,175 | ±0 | ±0% | 6,000 |
| 2003/10/29 | 1,125 | 1,195 | 1,125 | 1,175 | +75 | +6.8% | 6,000 |
| 2003/10/28 | 1,100 | 1,100 | 1,100 | 1,100 | -25 | -2.2% | 2,000 |
| 2003/10/27 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,000 |
| 2003/10/24 | 1,125 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 1,600 |
| 2003/10/23 | 1,200 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 3,200 |
| 2003/10/22 | 1,270 | 1,270 | 1,200 | 1,200 | -75 | -5.9% | 4,000 |
| 2003/10/21 | 1,300 | 1,300 | 1,260 | 1,275 | -25 | -1.9% | 3,400 |
| 2003/10/20 | 1,200 | 1,300 | 1,175 | 1,300 | +100 | +8.3% | 41,600 |
| 2003/10/17 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 22,000 |
| 2003/10/16 | 1,170 | 1,220 | 1,155 | 1,170 | -5 | -0.4% | 7,000 |
| 2003/10/15 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 6,400 |
| 2003/10/14 | 1,150 | 1,180 | 1,150 | 1,180 | +50 | +4.4% | 16,200 |
| 2003/10/10 | 1,130 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 24,000 |
| 2003/10/09 | 1,075 | 1,130 | 1,075 | 1,130 | +60 | +5.6% | 10,400 |
| 2003/10/08 | 1,075 | 1,100 | 1,070 | 1,070 | ±0 | ±0% | 27,000 |
| 2003/10/07 | 1,070 | 1,080 | 1,065 | 1,070 | ±0 | ±0% | 23,000 |
| 2003/10/06 | 1,045 | 1,070 | 1,045 | 1,070 | +20 | +1.9% | 22,800 |
| 2003/10/03 | 1,075 | 1,075 | 1,045 | 1,050 | -25 | -2.3% | 21,000 |
| 2003/10/02 | 1,050 | 1,075 | 1,050 | 1,075 | +20 | +1.9% | 20,600 |
| 2003/10/01 | 1,055 | 1,065 | 1,050 | 1,055 | -5 | -0.5% | 14,800 |
| 2003/09/30 | 1,025 | 1,060 | 1,020 | 1,060 | +35 | +3.4% | 15,800 |
| 2003/09/29 | 1,025 | 1,025 | 1,015 | 1,025 | ±0 | ±0% | 1,800 |
| 2003/09/26 | 1,025 | 1,035 | 1,025 | 1,025 | ±0 | ±0% | 3,000 |
| 2003/09/25 | 1,025 | 1,025 | 1,025 | 1,025 | -25 | -2.4% | 400 |
| 2003/09/24 | 980 | 1,050 | 960 | 1,050 | +60 | +6.1% | 49,200 |
| 2003/09/22 | 1,040 | 1,050 | 900 | 990 | -60 | -5.7% | 77,400 |
| 2003/09/19 | 1,070 | 1,070 | 1,030 | 1,050 | -5 | -0.5% | 10,600 |
| 2003/09/18 | 1,075 | 1,075 | 1,030 | 1,055 | +10 | +1% | 4,000 |
| 2003/09/17 | 1,035 | 1,060 | 1,030 | 1,045 | +5 | +0.5% | 14,000 |
| 2003/09/16 | 1,045 | 1,050 | 1,025 | 1,040 | -10 | -1% | 28,000 |
| 2003/09/12 | 1,055 | 1,060 | 1,045 | 1,050 | -5 | -0.5% | 86,200 |
| 2003/09/11 | 1,060 | 1,065 | 1,055 | 1,055 | -20 | -1.9% | 9,400 |
| 2003/09/10 | 1,065 | 1,075 | 1,055 | 1,075 | -25 | -2.3% | 15,000 |
| 2003/09/09 | 1,125 | 1,130 | 1,090 | 1,100 | -25 | -2.2% | 12,800 |
| 2003/09/08 | 1,085 | 1,125 | 1,085 | 1,125 | +45 | +4.2% | 77,200 |
| 2003/09/05 | 1,065 | 1,085 | 1,060 | 1,080 | +20 | +1.9% | 42,200 |
| 2003/09/04 | 1,010 | 1,070 | 1,010 | 1,060 | +35 | +3.4% | 49,000 |
| 2003/09/03 | 1,050 | 1,060 | 1,010 | 1,025 | -20 | -1.9% | 28,800 |
| 2003/09/02 | 1,020 | 1,045 | 1,010 | 1,045 | +35 | +3.5% | 86,600 |
| 2003/09/01 | 1,040 | 1,040 | 975 | 1,010 | -25 | -2.4% | 18,800 |
| 2003/08/29 | 1,025 | 1,035 | 1,000 | 1,035 | ±0 | ±0% | 9,400 |
| 2003/08/28 | 1,020 | 1,035 | 1,000 | 1,035 | +10 | +1% | 46,600 |
5251～
5300
件表示中 / 5995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 | 192,100円 | +10.7% | +15.4% | 3.96% | 12.08倍 | 1.58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 | 74,300円 | -1.0% | - | 5.11% | 19.97倍 | 1.71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 | 68,500円 | +4.7% | +8.4% | 3.65% | 8.45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 |
| サックスバーＨ | 85,000円 | +3.0% | +7.3% | 3.53% | 10.06倍 | 0.88倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| シュッピン | 107,900円 | +15.9% | +14.4% | 3.71% | 8.91倍 | 2.47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 |
市場注目の銘柄
チャート関連のコラム
