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 |
---|---|---|---|---|---|---|---|
2017/12/18 | 1,239 | 1,239 | 1,214 | 1,219 | -17 | -1.4% | 20,300 |
2017/12/15 | 1,240 | 1,241 | 1,234 | 1,236 | -8 | -0.6% | 11,700 |
2017/12/14 | 1,248 | 1,248 | 1,238 | 1,244 | -4 | -0.3% | 11,400 |
2017/12/13 | 1,241 | 1,255 | 1,241 | 1,248 | +6 | +0.5% | 22,200 |
2017/12/12 | 1,248 | 1,255 | 1,238 | 1,242 | -8 | -0.6% | 22,100 |
2017/12/11 | 1,259 | 1,260 | 1,248 | 1,250 | -1 | -0.1% | 15,200 |
2017/12/08 | 1,259 | 1,259 | 1,241 | 1,251 | -1 | -0.1% | 23,000 |
2017/12/07 | 1,252 | 1,261 | 1,252 | 1,252 | -4 | -0.3% | 11,900 |
2017/12/06 | 1,260 | 1,279 | 1,253 | 1,256 | -2 | -0.2% | 24,600 |
2017/12/05 | 1,260 | 1,265 | 1,251 | 1,258 | -6 | -0.5% | 15,500 |
2017/12/04 | 1,262 | 1,279 | 1,261 | 1,264 | +6 | +0.5% | 21,900 |
2017/12/01 | 1,269 | 1,284 | 1,255 | 1,258 | -11 | -0.9% | 21,900 |
2017/11/30 | 1,245 | 1,280 | 1,244 | 1,269 | +30 | +2.4% | 46,700 |
2017/11/29 | 1,240 | 1,241 | 1,234 | 1,239 | +8 | +0.6% | 32,600 |
2017/11/28 | 1,205 | 1,237 | 1,205 | 1,231 | +33 | +2.8% | 62,200 |
2017/11/27 | 1,185 | 1,199 | 1,177 | 1,198 | +34 | +2.9% | 62,100 |
2017/11/24 | 1,148 | 1,169 | 1,148 | 1,164 | +20 | +1.7% | 12,000 |
2017/11/22 | 1,149 | 1,151 | 1,141 | 1,144 | -5 | -0.4% | 15,900 |
2017/11/21 | 1,143 | 1,156 | 1,143 | 1,149 | -4 | -0.3% | 14,300 |
2017/11/20 | 1,142 | 1,160 | 1,142 | 1,153 | +3 | +0.3% | 15,200 |
2017/11/17 | 1,156 | 1,157 | 1,142 | 1,150 | -6 | -0.5% | 19,300 |
2017/11/16 | 1,144 | 1,163 | 1,143 | 1,156 | +6 | +0.5% | 18,700 |
2017/11/15 | 1,172 | 1,172 | 1,148 | 1,150 | -24 | -2% | 29,000 |
2017/11/14 | 1,173 | 1,178 | 1,169 | 1,174 | -4 | -0.3% | 13,000 |
2017/11/13 | 1,172 | 1,181 | 1,160 | 1,178 | +10 | +0.9% | 32,900 |
2017/11/10 | 1,171 | 1,176 | 1,159 | 1,168 | -12 | -1% | 34,300 |
2017/11/09 | 1,178 | 1,185 | 1,162 | 1,180 | +3 | +0.3% | 36,200 |
2017/11/08 | 1,154 | 1,177 | 1,148 | 1,177 | +23 | +2% | 42,400 |
2017/11/07 | 1,148 | 1,154 | 1,140 | 1,154 | -1 | -0.1% | 26,500 |
2017/11/06 | 1,144 | 1,160 | 1,143 | 1,155 | +10 | +0.9% | 32,200 |
2017/11/02 | 1,163 | 1,163 | 1,140 | 1,145 | -14 | -1.2% | 33,700 |
2017/11/01 | 1,165 | 1,165 | 1,151 | 1,159 | -4 | -0.3% | 31,800 |
2017/10/31 | 1,158 | 1,163 | 1,148 | 1,163 | +12 | +1% | 30,800 |
2017/10/30 | 1,153 | 1,158 | 1,137 | 1,151 | +5 | +0.4% | 40,600 |
2017/10/27 | 1,134 | 1,148 | 1,131 | 1,146 | +12 | +1.1% | 17,200 |
2017/10/26 | 1,136 | 1,147 | 1,131 | 1,134 | -4 | -0.4% | 19,800 |
2017/10/25 | 1,146 | 1,163 | 1,104 | 1,138 | -16 | -1.4% | 44,700 |
2017/10/24 | 1,143 | 1,160 | 1,143 | 1,154 | +8 | +0.7% | 27,700 |
2017/10/23 | 1,149 | 1,149 | 1,143 | 1,146 | +3 | +0.3% | 17,700 |
2017/10/20 | 1,142 | 1,147 | 1,140 | 1,143 | -2 | -0.2% | 15,400 |
2017/10/19 | 1,147 | 1,152 | 1,145 | 1,145 | -2 | -0.2% | 15,000 |
2017/10/18 | 1,150 | 1,155 | 1,145 | 1,147 | -6 | -0.5% | 12,800 |
2017/10/17 | 1,153 | 1,155 | 1,135 | 1,153 | +2 | +0.2% | 21,100 |
2017/10/16 | 1,144 | 1,159 | 1,144 | 1,151 | +11 | +1% | 28,700 |
2017/10/13 | 1,128 | 1,148 | 1,128 | 1,140 | +10 | +0.9% | 26,200 |
2017/10/12 | 1,130 | 1,131 | 1,123 | 1,130 | ±0 | ±0% | 22,700 |
2017/10/11 | 1,130 | 1,133 | 1,124 | 1,130 | +1 | +0.1% | 11,700 |
2017/10/10 | 1,120 | 1,132 | 1,119 | 1,129 | +10 | +0.9% | 19,700 |
2017/10/06 | 1,122 | 1,125 | 1,118 | 1,119 | -7 | -0.6% | 27,000 |
2017/10/05 | 1,122 | 1,132 | 1,122 | 1,126 | +2 | +0.2% | 23,200 |
1651~
1700
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