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 |
---|---|---|---|---|---|---|---|
2018/05/18 | 1,134 | 1,134 | 1,114 | 1,114 | -15 | -1.3% | 22,700 |
2018/05/17 | 1,135 | 1,137 | 1,126 | 1,129 | -2 | -0.2% | 11,800 |
2018/05/16 | 1,126 | 1,134 | 1,125 | 1,131 | +4 | +0.4% | 13,000 |
2018/05/15 | 1,114 | 1,128 | 1,112 | 1,127 | +15 | +1.3% | 13,800 |
2018/05/14 | 1,102 | 1,132 | 1,100 | 1,112 | +26 | +2.4% | 39,300 |
2018/05/11 | 1,139 | 1,139 | 1,085 | 1,086 | -41 | -3.6% | 51,900 |
2018/05/10 | 1,143 | 1,143 | 1,102 | 1,127 | -21 | -1.8% | 26,100 |
2018/05/09 | 1,150 | 1,159 | 1,144 | 1,148 | -3 | -0.3% | 27,800 |
2018/05/08 | 1,148 | 1,152 | 1,145 | 1,151 | +3 | +0.3% | 22,600 |
2018/05/07 | 1,144 | 1,151 | 1,136 | 1,148 | +4 | +0.3% | 22,700 |
2018/05/02 | 1,138 | 1,144 | 1,132 | 1,144 | +6 | +0.5% | 8,800 |
2018/05/01 | 1,138 | 1,145 | 1,133 | 1,138 | +1 | +0.1% | 18,400 |
2018/04/27 | 1,135 | 1,138 | 1,124 | 1,137 | +5 | +0.4% | 24,000 |
2018/04/26 | 1,122 | 1,133 | 1,116 | 1,132 | +12 | +1.1% | 24,700 |
2018/04/25 | 1,106 | 1,122 | 1,105 | 1,120 | +14 | +1.3% | 22,300 |
2018/04/24 | 1,118 | 1,118 | 1,102 | 1,106 | ±0 | ±0% | 18,300 |
2018/04/23 | 1,116 | 1,118 | 1,103 | 1,106 | -3 | -0.3% | 17,500 |
2018/04/20 | 1,098 | 1,119 | 1,096 | 1,109 | +10 | +0.9% | 38,000 |
2018/04/19 | 1,084 | 1,102 | 1,081 | 1,099 | +23 | +2.1% | 48,200 |
2018/04/18 | 1,066 | 1,078 | 1,065 | 1,076 | +11 | +1% | 22,100 |
2018/04/17 | 1,071 | 1,076 | 1,062 | 1,065 | -1 | -0.1% | 16,800 |
2018/04/16 | 1,067 | 1,071 | 1,063 | 1,066 | +2 | +0.2% | 16,000 |
2018/04/13 | 1,081 | 1,081 | 1,063 | 1,064 | -16 | -1.5% | 31,800 |
2018/04/12 | 1,081 | 1,086 | 1,079 | 1,080 | -3 | -0.3% | 18,000 |
2018/04/11 | 1,095 | 1,095 | 1,081 | 1,083 | -6 | -0.6% | 21,600 |
2018/04/10 | 1,085 | 1,096 | 1,082 | 1,089 | +4 | +0.4% | 26,900 |
2018/04/09 | 1,082 | 1,094 | 1,073 | 1,085 | +3 | +0.3% | 24,800 |
2018/04/06 | 1,090 | 1,096 | 1,081 | 1,082 | -8 | -0.7% | 34,800 |
2018/04/05 | 1,087 | 1,098 | 1,085 | 1,090 | +9 | +0.8% | 38,200 |
2018/04/04 | 1,077 | 1,089 | 1,074 | 1,081 | +4 | +0.4% | 43,500 |
2018/04/03 | 1,075 | 1,086 | 1,071 | 1,077 | -1 | -0.1% | 35,700 |
2018/04/02 | 1,081 | 1,089 | 1,077 | 1,078 | -3 | -0.3% | 22,100 |
2018/03/30 | 1,087 | 1,088 | 1,071 | 1,081 | -3 | -0.3% | 37,500 |
2018/03/29 | 1,085 | 1,100 | 1,076 | 1,084 | +10 | +0.9% | 36,000 |
2018/03/28 | 1,067 | 1,081 | 1,062 | 1,074 | -44 | -3.9% | 86,300 |
2018/03/27 | 1,109 | 1,126 | 1,109 | 1,118 | +10 | +0.9% | 75,800 |
2018/03/26 | 1,114 | 1,114 | 1,104 | 1,108 | -7 | -0.6% | 65,200 |
2018/03/23 | 1,113 | 1,124 | 1,110 | 1,115 | -17 | -1.5% | 55,600 |
2018/03/22 | 1,150 | 1,152 | 1,128 | 1,132 | -23 | -2% | 58,600 |
2018/03/20 | 1,145 | 1,159 | 1,142 | 1,155 | +4 | +0.3% | 23,600 |
2018/03/19 | 1,154 | 1,159 | 1,146 | 1,151 | -6 | -0.5% | 24,400 |
2018/03/16 | 1,160 | 1,163 | 1,152 | 1,157 | -9 | -0.8% | 28,800 |
2018/03/15 | 1,165 | 1,173 | 1,156 | 1,166 | -2 | -0.2% | 17,300 |
2018/03/14 | 1,171 | 1,171 | 1,163 | 1,168 | -3 | -0.3% | 18,500 |
2018/03/13 | 1,169 | 1,171 | 1,162 | 1,171 | +2 | +0.2% | 15,000 |
2018/03/12 | 1,178 | 1,179 | 1,160 | 1,169 | +5 | +0.4% | 32,800 |
2018/03/09 | 1,187 | 1,187 | 1,160 | 1,164 | -2 | -0.2% | 36,000 |
2018/03/08 | 1,177 | 1,177 | 1,165 | 1,166 | -11 | -0.9% | 9,900 |
2018/03/07 | 1,187 | 1,190 | 1,174 | 1,177 | -3 | -0.3% | 20,000 |
2018/03/06 | 1,182 | 1,186 | 1,175 | 1,180 | +10 | +0.9% | 28,300 |
1551~
1600
件表示中 / 5854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 | 200,500円 | +8.8% | +9.7% | 3.79% | 13.14倍 | 1.65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 | 77,000円 | +5.0% | +1.9% | 4.94% | 23.00倍 | 1.43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 | 70,800円 | +1.9% | +10.0% | 2.82% | 10.71倍 | 0.69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 |
ブックオフGH | 133,500円 | +9.0% | +18.4% | 1.87% | 12.57倍 | 1.38倍 |
|
中古本首位ブックオフの持株会社。店舗とECの連携強化。大型店やエンタメ強化店で出店再開 |
NEW ART | 157,300円 | +28.0% | +64.7% | 6.36% | 9.06倍 | 2.93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 |
市場注目の銘柄
チャート関連のコラム