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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,164 | 1,177 | 1,160 | 1,170 | +6 | +0.5% | 25,100 |
2018/03/02 | 1,158 | 1,174 | 1,148 | 1,164 | -4 | -0.3% | 35,100 |
2018/03/01 | 1,180 | 1,194 | 1,165 | 1,168 | -5 | -0.4% | 53,900 |
2018/02/28 | 1,170 | 1,184 | 1,170 | 1,173 | +3 | +0.3% | 42,600 |
2018/02/27 | 1,177 | 1,177 | 1,164 | 1,170 | +13 | +1.1% | 28,000 |
2018/02/26 | 1,167 | 1,167 | 1,150 | 1,157 | +13 | +1.1% | 30,000 |
2018/02/23 | 1,177 | 1,177 | 1,139 | 1,144 | -20 | -1.7% | 46,900 |
2018/02/22 | 1,173 | 1,173 | 1,163 | 1,164 | -2 | -0.2% | 21,700 |
2018/02/21 | 1,171 | 1,171 | 1,161 | 1,166 | +6 | +0.5% | 18,600 |
2018/02/20 | 1,172 | 1,172 | 1,153 | 1,160 | +15 | +1.3% | 36,500 |
2018/02/19 | 1,137 | 1,146 | 1,134 | 1,145 | +22 | +2% | 23,300 |
2018/02/16 | 1,119 | 1,129 | 1,114 | 1,123 | +17 | +1.5% | 20,000 |
2018/02/15 | 1,116 | 1,116 | 1,105 | 1,106 | -1 | -0.1% | 37,300 |
2018/02/14 | 1,138 | 1,142 | 1,107 | 1,107 | -33 | -2.9% | 30,700 |
2018/02/13 | 1,172 | 1,172 | 1,140 | 1,140 | -17 | -1.5% | 34,500 |
2018/02/09 | 1,150 | 1,165 | 1,150 | 1,157 | -23 | -1.9% | 21,900 |
2018/02/08 | 1,189 | 1,199 | 1,170 | 1,180 | -9 | -0.8% | 18,900 |
2018/02/07 | 1,200 | 1,222 | 1,188 | 1,189 | +9 | +0.8% | 26,200 |
2018/02/06 | 1,170 | 1,185 | 1,162 | 1,180 | -30 | -2.5% | 45,200 |
2018/02/05 | 1,205 | 1,214 | 1,199 | 1,210 | -16 | -1.3% | 20,900 |
2018/02/02 | 1,228 | 1,245 | 1,200 | 1,226 | -2 | -0.2% | 28,200 |
2018/02/01 | 1,190 | 1,236 | 1,190 | 1,228 | +47 | +4% | 37,900 |
2018/01/31 | 1,220 | 1,220 | 1,181 | 1,181 | -41 | -3.4% | 39,200 |
2018/01/30 | 1,240 | 1,244 | 1,222 | 1,222 | -21 | -1.7% | 17,200 |
2018/01/29 | 1,253 | 1,256 | 1,240 | 1,243 | -12 | -1% | 18,000 |
2018/01/26 | 1,273 | 1,273 | 1,254 | 1,255 | +3 | +0.2% | 10,400 |
2018/01/25 | 1,271 | 1,275 | 1,251 | 1,252 | -23 | -1.8% | 17,400 |
2018/01/24 | 1,286 | 1,287 | 1,275 | 1,275 | -7 | -0.5% | 9,900 |
2018/01/23 | 1,275 | 1,287 | 1,275 | 1,282 | +13 | +1% | 15,300 |
2018/01/22 | 1,265 | 1,272 | 1,265 | 1,269 | +5 | +0.4% | 7,000 |
2018/01/19 | 1,249 | 1,273 | 1,249 | 1,264 | +18 | +1.4% | 11,700 |
2018/01/18 | 1,264 | 1,264 | 1,245 | 1,246 | -9 | -0.7% | 21,200 |
2018/01/17 | 1,275 | 1,275 | 1,253 | 1,255 | -20 | -1.6% | 26,500 |
2018/01/16 | 1,285 | 1,285 | 1,275 | 1,275 | -2 | -0.2% | 15,200 |
2018/01/15 | 1,279 | 1,288 | 1,275 | 1,277 | -2 | -0.2% | 11,800 |
2018/01/12 | 1,286 | 1,288 | 1,277 | 1,279 | -2 | -0.2% | 17,300 |
2018/01/11 | 1,271 | 1,287 | 1,271 | 1,281 | +3 | +0.2% | 11,600 |
2018/01/10 | 1,273 | 1,286 | 1,273 | 1,278 | +5 | +0.4% | 18,300 |
2018/01/09 | 1,269 | 1,273 | 1,262 | 1,273 | +13 | +1% | 16,000 |
2018/01/05 | 1,265 | 1,265 | 1,253 | 1,260 | -2 | -0.2% | 13,900 |
2018/01/04 | 1,258 | 1,262 | 1,247 | 1,262 | +24 | +1.9% | 12,500 |
2017/12/29 | 1,249 | 1,251 | 1,232 | 1,238 | -11 | -0.9% | 7,800 |
2017/12/28 | 1,264 | 1,264 | 1,246 | 1,249 | -16 | -1.3% | 14,700 |
2017/12/27 | 1,254 | 1,269 | 1,249 | 1,265 | +10 | +0.8% | 10,200 |
2017/12/26 | 1,256 | 1,265 | 1,252 | 1,255 | -2 | -0.2% | 15,900 |
2017/12/25 | 1,250 | 1,258 | 1,244 | 1,257 | +11 | +0.9% | 14,500 |
2017/12/22 | 1,232 | 1,248 | 1,229 | 1,246 | +21 | +1.7% | 20,100 |
2017/12/21 | 1,203 | 1,234 | 1,202 | 1,225 | +20 | +1.7% | 13,400 |
2017/12/20 | 1,213 | 1,221 | 1,201 | 1,205 | -7 | -0.6% | 16,900 |
2017/12/19 | 1,220 | 1,220 | 1,212 | 1,212 | -7 | -0.6% | 9,400 |
1601~
1650
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