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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 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 |
| 2017/05/12 | 1,059 | 1,059 | 1,020 | 1,031 | -28 | -2.6% | 74,800 |
| 2017/05/11 | 1,056 | 1,062 | 1,053 | 1,059 | -2 | -0.2% | 36,700 |
| 2017/05/10 | 1,070 | 1,070 | 1,059 | 1,061 | -12 | -1.1% | 37,400 |
| 2017/05/09 | 1,066 | 1,075 | 1,063 | 1,073 | +3 | +0.3% | 45,300 |
| 2017/05/08 | 1,071 | 1,078 | 1,065 | 1,070 | -1 | -0.1% | 43,800 |
1901～
1950
件表示中 / 5999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 | 187,300円 | +10.7% | +15.4% | 4.06% | 11.78倍 | 1.54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 | 73,700円 | -1.0% | - | 5.16% | 19.81倍 | 1.70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 | 68,000円 | +4.7% | +8.4% | 3.68% | 8.38倍 | 0.63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 |
| シュッピン | 109,100円 | +15.9% | +14.4% | 3.67% | 9.01倍 | 2.50倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| サックスバーＨ | 82,700円 | +3.0% | +7.3% | 3.63% | 9.79倍 | 0.85倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
市場注目の銘柄
チャート関連のコラム
