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 |
|---|---|---|---|---|---|---|---|
| 2003/10/15 | 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 |
| 2003/08/27 | 1,020 | 1,025 | 995 | 1,025 | +15 | +1.5% | 30,200 |
| 2003/08/26 | 1,015 | 1,015 | 1,000 | 1,010 | -5 | -0.5% | 33,200 |
| 2003/08/25 | 1,040 | 1,040 | 1,010 | 1,015 | -20 | -1.9% | 11,200 |
| 2003/08/22 | 985 | 1,050 | 975 | 1,035 | +35 | +3.5% | 59,200 |
| 2003/08/21 | 1,005 | 1,010 | 975 | 1,000 | -10 | -1% | 31,600 |
| 2003/08/20 | 1,045 | 1,045 | 995 | 1,010 | -30 | -2.9% | 61,200 |
| 2003/08/19 | 1,055 | 1,075 | 1,040 | 1,040 | -15 | -1.4% | 40,200 |
| 2003/08/18 | 1,030 | 1,055 | 1,025 | 1,055 | +25 | +2.4% | 211,800 |
| 2003/08/15 | 1,015 | 1,030 | 1,005 | 1,030 | +15 | +1.5% | 65,800 |
| 2003/08/14 | 1,010 | 1,015 | 995 | 1,015 | ±0 | ±0% | 67,600 |
| 2003/08/13 | 985 | 1,020 | 985 | 1,015 | +25 | +2.5% | 131,800 |
| 2003/08/12 | 985 | 990 | 975 | 990 | +5 | +0.5% | 158,000 |
| 2003/08/11 | 940 | 990 | 935 | 985 | +50 | +5.3% | 107,000 |
| 2003/08/08 | 930 | 935 | 925 | 935 | +5 | +0.5% | 20,400 |
| 2003/08/07 | 915 | 935 | 915 | 930 | +10 | +1.1% | 55,600 |
| 2003/08/06 | 935 | 935 | 915 | 920 | -20 | -2.1% | 39,200 |
| 2003/08/05 | 905 | 950 | 905 | 940 | +30 | +3.3% | 50,800 |
| 2003/08/04 | 905 | 910 | 905 | 910 | +5 | +0.6% | 12,000 |
5351～
5400
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 | 179,800円 | +7.4% | +7.6% | 4.34% | 10.20倍 | 1.37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 | 242,500円 | +2.1% | +1.1% | 3.09% | 7.21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 | 118,200円 | +4.3% | +0.6% | 3.98% | 11.10倍 | 2.51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 | 129,900円 | +16.4% | +56.5% | 1.31% | 16.78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 | 127,900円 | +1.1% | -2.5% | 0.78% | 22.85倍 | 4.07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
