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 |
---|---|---|---|---|---|---|---|
2017/07/24 | 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 |
2017/07/11 | 1,118 | 1,134 | 1,116 | 1,132 | +20 | +1.8% | 15,600 |
2017/07/10 | 1,116 | 1,135 | 1,111 | 1,112 | -8 | -0.7% | 54,900 |
2017/07/07 | 1,125 | 1,127 | 1,119 | 1,120 | -12 | -1.1% | 24,300 |
2017/07/06 | 1,140 | 1,143 | 1,132 | 1,132 | -12 | -1% | 15,700 |
2017/07/05 | 1,143 | 1,155 | 1,132 | 1,144 | +1 | +0.1% | 25,500 |
2017/07/04 | 1,163 | 1,163 | 1,137 | 1,143 | -13 | -1.1% | 30,200 |
2017/07/03 | 1,157 | 1,162 | 1,152 | 1,156 | ±0 | ±0% | 20,300 |
2017/06/30 | 1,155 | 1,158 | 1,151 | 1,156 | -5 | -0.4% | 19,500 |
2017/06/29 | 1,162 | 1,163 | 1,157 | 1,161 | +3 | +0.3% | 17,100 |
2017/06/28 | 1,163 | 1,165 | 1,157 | 1,158 | -2 | -0.2% | 9,100 |
2017/06/27 | 1,165 | 1,166 | 1,158 | 1,160 | ±0 | ±0% | 10,300 |
2017/06/26 | 1,142 | 1,162 | 1,142 | 1,160 | +12 | +1% | 14,600 |
2017/06/23 | 1,146 | 1,155 | 1,141 | 1,148 | +2 | +0.2% | 13,800 |
2017/06/22 | 1,150 | 1,152 | 1,138 | 1,146 | -2 | -0.2% | 29,200 |
2017/06/21 | 1,157 | 1,161 | 1,145 | 1,148 | -18 | -1.5% | 14,500 |
2017/06/20 | 1,160 | 1,167 | 1,151 | 1,166 | +7 | +0.6% | 27,700 |
2017/06/19 | 1,157 | 1,160 | 1,153 | 1,159 | +2 | +0.2% | 18,000 |
2017/06/16 | 1,130 | 1,158 | 1,130 | 1,157 | +19 | +1.7% | 43,600 |
2017/06/15 | 1,141 | 1,149 | 1,133 | 1,138 | ±0 | ±0% | 17,600 |
2017/06/14 | 1,149 | 1,150 | 1,138 | 1,138 | -3 | -0.3% | 15,300 |
2017/06/13 | 1,124 | 1,145 | 1,124 | 1,141 | +17 | +1.5% | 24,800 |
2017/06/12 | 1,112 | 1,125 | 1,109 | 1,124 | +12 | +1.1% | 22,700 |
2017/06/09 | 1,100 | 1,115 | 1,098 | 1,112 | +9 | +0.8% | 28,100 |
2017/06/08 | 1,111 | 1,114 | 1,102 | 1,103 | -3 | -0.3% | 15,400 |
2017/06/07 | 1,104 | 1,108 | 1,098 | 1,106 | ±0 | ±0% | 27,600 |
2017/06/06 | 1,113 | 1,113 | 1,103 | 1,106 | -4 | -0.4% | 14,200 |
2017/06/05 | 1,115 | 1,117 | 1,104 | 1,110 | -4 | -0.4% | 17,800 |
2017/06/02 | 1,100 | 1,120 | 1,100 | 1,114 | +16 | +1.5% | 41,100 |
2017/06/01 | 1,100 | 1,105 | 1,093 | 1,098 | ±0 | ±0% | 30,400 |
2017/05/31 | 1,100 | 1,101 | 1,096 | 1,098 | -5 | -0.5% | 17,700 |
2017/05/30 | 1,100 | 1,103 | 1,098 | 1,103 | +3 | +0.3% | 15,500 |
2017/05/29 | 1,103 | 1,104 | 1,098 | 1,100 | ±0 | ±0% | 23,000 |
2017/05/26 | 1,100 | 1,104 | 1,097 | 1,100 | ±0 | ±0% | 30,300 |
2017/05/25 | 1,098 | 1,105 | 1,095 | 1,100 | +5 | +0.5% | 45,800 |
2017/05/24 | 1,069 | 1,096 | 1,065 | 1,095 | +30 | +2.8% | 44,600 |
2017/05/23 | 1,040 | 1,065 | 1,040 | 1,065 | +24 | +2.3% | 31,000 |
2017/05/22 | 1,036 | 1,045 | 1,034 | 1,041 | +5 | +0.5% | 21,700 |
2017/05/19 | 1,032 | 1,037 | 1,031 | 1,036 | -1 | -0.1% | 14,700 |
2017/05/18 | 1,031 | 1,042 | 1,030 | 1,037 | -3 | -0.3% | 19,800 |
2017/05/17 | 1,034 | 1,041 | 1,030 | 1,040 | +3 | +0.3% | 21,000 |
2017/05/16 | 1,038 | 1,044 | 1,030 | 1,037 | +3 | +0.3% | 26,200 |
2017/05/15 | 1,030 | 1,037 | 1,030 | 1,034 | +3 | +0.3% | 28,900 |
1751~
1800
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