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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 6078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 | 180,900円 | +7.4% | +7.6% | 4.31% | 10.26倍 | 1.38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 |
| シュッピン | 119,300円 | +4.3% | +0.6% | 3.94% | 11.20倍 | 2.54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 |
| やまや | 242,500円 | +2.1% | +1.1% | 3.09% | 7.21倍 | 0.75倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ＶＥＧＡ | 232,900円 | +9.8% | +17.3% | 0.52% | 37.35倍 | 4.14倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ダブルエー | 130,000円 | +16.4% | +56.5% | 1.31% | 16.79倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム
