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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,123 | 1,132 | 1,119 | 1,130 | +3 | +0.3% | 6,900 |
| 2017/09/21 | 1,130 | 1,134 | 1,115 | 1,127 | -2 | -0.2% | 13,900 |
| 2017/09/20 | 1,138 | 1,138 | 1,074 | 1,129 | -9 | -0.8% | 24,400 |
| 2017/09/19 | 1,134 | 1,142 | 1,129 | 1,138 | +7 | +0.6% | 20,200 |
| 2017/09/15 | 1,122 | 1,136 | 1,122 | 1,131 | -1 | -0.1% | 19,400 |
| 2017/09/14 | 1,135 | 1,140 | 1,126 | 1,132 | -2 | -0.2% | 12,600 |
| 2017/09/13 | 1,128 | 1,138 | 1,127 | 1,134 | +6 | +0.5% | 15,400 |
| 2017/09/12 | 1,134 | 1,134 | 1,122 | 1,128 | +4 | +0.4% | 17,300 |
| 2017/09/11 | 1,114 | 1,125 | 1,114 | 1,124 | +9 | +0.8% | 12,300 |
| 2017/09/08 | 1,122 | 1,122 | 1,114 | 1,115 | -9 | -0.8% | 18,000 |
| 2017/09/07 | 1,118 | 1,129 | 1,118 | 1,124 | +6 | +0.5% | 6,100 |
| 2017/09/06 | 1,117 | 1,129 | 1,117 | 1,118 | -6 | -0.5% | 6,200 |
| 2017/09/05 | 1,119 | 1,134 | 1,114 | 1,124 | +4 | +0.4% | 13,000 |
| 2017/09/04 | 1,132 | 1,132 | 1,119 | 1,120 | -14 | -1.2% | 11,300 |
| 2017/09/01 | 1,139 | 1,139 | 1,129 | 1,134 | +1 | +0.1% | 10,700 |
| 2017/08/31 | 1,134 | 1,136 | 1,129 | 1,133 | +3 | +0.3% | 4,900 |
| 2017/08/30 | 1,132 | 1,138 | 1,128 | 1,130 | -1 | -0.1% | 8,500 |
| 2017/08/29 | 1,127 | 1,132 | 1,122 | 1,131 | +4 | +0.4% | 7,400 |
| 2017/08/28 | 1,120 | 1,129 | 1,120 | 1,127 | +8 | +0.7% | 8,300 |
| 2017/08/25 | 1,117 | 1,127 | 1,117 | 1,119 | -2 | -0.2% | 12,200 |
| 2017/08/24 | 1,120 | 1,130 | 1,117 | 1,121 | +5 | +0.4% | 6,400 |
| 2017/08/23 | 1,124 | 1,130 | 1,114 | 1,116 | +5 | +0.5% | 7,800 |
| 2017/08/22 | 1,107 | 1,121 | 1,107 | 1,111 | +4 | +0.4% | 7,900 |
| 2017/08/21 | 1,105 | 1,110 | 1,104 | 1,107 | -3 | -0.3% | 9,900 |
| 2017/08/18 | 1,108 | 1,115 | 1,104 | 1,110 | -6 | -0.5% | 9,800 |
| 2017/08/17 | 1,115 | 1,119 | 1,110 | 1,116 | +12 | +1.1% | 6,500 |
| 2017/08/16 | 1,115 | 1,124 | 1,104 | 1,104 | -18 | -1.6% | 23,200 |
| 2017/08/15 | 1,117 | 1,132 | 1,110 | 1,122 | +4 | +0.4% | 21,700 |
| 2017/08/14 | 1,130 | 1,134 | 1,115 | 1,118 | -12 | -1.1% | 17,600 |
| 2017/08/10 | 1,126 | 1,134 | 1,123 | 1,130 | -3 | -0.3% | 17,600 |
| 2017/08/09 | 1,142 | 1,146 | 1,125 | 1,133 | -8 | -0.7% | 11,600 |
| 2017/08/08 | 1,136 | 1,141 | 1,133 | 1,141 | +11 | +1% | 5,100 |
| 2017/08/07 | 1,132 | 1,143 | 1,129 | 1,130 | -4 | -0.4% | 16,800 |
| 2017/08/04 | 1,121 | 1,139 | 1,121 | 1,134 | +10 | +0.9% | 11,300 |
| 2017/08/03 | 1,122 | 1,126 | 1,119 | 1,124 | +1 | +0.1% | 13,800 |
| 2017/08/02 | 1,130 | 1,130 | 1,100 | 1,123 | -14 | -1.2% | 30,900 |
| 2017/08/01 | 1,140 | 1,154 | 1,110 | 1,137 | -6 | -0.5% | 42,200 |
| 2017/07/31 | 1,150 | 1,151 | 1,138 | 1,143 | -6 | -0.5% | 15,300 |
| 2017/07/28 | 1,150 | 1,151 | 1,144 | 1,149 | -1 | -0.1% | 11,900 |
| 2017/07/27 | 1,143 | 1,154 | 1,142 | 1,150 | +10 | +0.9% | 14,600 |
| 2017/07/26 | 1,142 | 1,153 | 1,137 | 1,140 | -2 | -0.2% | 7,500 |
| 2017/07/25 | 1,141 | 1,150 | 1,129 | 1,142 | -1 | -0.1% | 12,600 |
| 2017/07/24 | 1,136 | 1,145 | 1,128 | 1,143 | +5 | +0.4% | 20,500 |
| 2017/07/21 | 1,137 | 1,140 | 1,128 | 1,138 | -1 | -0.1% | 22,200 |
| 2017/07/20 | 1,140 | 1,143 | 1,131 | 1,139 | +4 | +0.4% | 19,400 |
| 2017/07/19 | 1,120 | 1,139 | 1,120 | 1,135 | +10 | +0.9% | 13,600 |
| 2017/07/18 | 1,121 | 1,133 | 1,113 | 1,125 | +3 | +0.3% | 15,800 |
| 2017/07/14 | 1,121 | 1,127 | 1,120 | 1,122 | ±0 | ±0% | 10,300 |
| 2017/07/13 | 1,130 | 1,130 | 1,117 | 1,122 | -9 | -0.8% | 9,900 |
| 2017/07/12 | 1,135 | 1,135 | 1,124 | 1,131 | -1 | -0.1% | 28,300 |
1751～
1800
件表示中 / 5896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 | 180,100円 | +8.8% | +9.7% | 4.22% | 11.81倍 | 1.48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 |
| ＮＥＷ ＡＲＴ | 147,800円 | +28.0% | +64.7% | 6.77% | 8.50倍 | 2.68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 |
| ダブルエー | 132,900円 | +10.5% | +40.0% | 1.28% | 16.76倍 | 2.46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 |
| アルビス | 268,300円 | +1.7% | +1.1% | 2.61% | 13.62倍 | 0.73倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| グルメ杵屋 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24倍 | 2.72倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
市場注目の銘柄
チャート関連のコラム
