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 |
---|---|---|---|---|---|---|---|
2016/09/29 | 1,104 | 1,109 | 1,077 | 1,092 | -9 | -0.8% | 45,400 |
2016/09/28 | 1,085 | 1,102 | 1,062 | 1,101 | +5 | +0.5% | 41,600 |
2016/09/27 | 1,094 | 1,097 | 1,075 | 1,096 | -1 | -0.1% | 37,400 |
2016/09/26 | 1,111 | 1,114 | 1,095 | 1,097 | -2 | -0.2% | 35,200 |
2016/09/23 | 1,114 | 1,115 | 1,090 | 1,099 | -15 | -1.3% | 58,100 |
2016/09/21 | 1,121 | 1,127 | 1,086 | 1,114 | -5 | -0.4% | 40,000 |
2016/09/20 | 1,090 | 1,135 | 1,088 | 1,119 | +29 | +2.7% | 75,000 |
2016/09/16 | 1,070 | 1,097 | 1,066 | 1,090 | +30 | +2.8% | 44,200 |
2016/09/15 | 1,068 | 1,074 | 1,036 | 1,060 | -10 | -0.9% | 36,300 |
2016/09/14 | 1,095 | 1,103 | 1,069 | 1,070 | -26 | -2.4% | 42,700 |
2016/09/13 | 1,080 | 1,109 | 1,075 | 1,096 | +25 | +2.3% | 44,500 |
2016/09/12 | 1,075 | 1,075 | 1,060 | 1,071 | -5 | -0.5% | 49,400 |
2016/09/09 | 1,080 | 1,086 | 1,064 | 1,076 | +1 | +0.1% | 34,900 |
2016/09/08 | 1,082 | 1,082 | 1,065 | 1,075 | -10 | -0.9% | 22,100 |
2016/09/07 | 1,089 | 1,091 | 1,081 | 1,085 | -3 | -0.3% | 10,600 |
2016/09/06 | 1,075 | 1,088 | 1,069 | 1,088 | +20 | +1.9% | 17,400 |
2016/09/05 | 1,075 | 1,086 | 1,065 | 1,068 | +4 | +0.4% | 33,200 |
2016/09/02 | 1,034 | 1,066 | 1,027 | 1,064 | +29 | +2.8% | 47,200 |
2016/09/01 | 1,025 | 1,035 | 1,017 | 1,035 | +9 | +0.9% | 21,300 |
2016/08/31 | 1,031 | 1,031 | 1,016 | 1,026 | -5 | -0.5% | 19,200 |
2016/08/30 | 1,045 | 1,045 | 1,016 | 1,031 | -4 | -0.4% | 24,500 |
2016/08/29 | 1,023 | 1,046 | 1,017 | 1,035 | +24 | +2.4% | 30,300 |
2016/08/26 | 1,010 | 1,023 | 1,001 | 1,011 | -6 | -0.6% | 36,600 |
2016/08/25 | 1,011 | 1,020 | 1,011 | 1,017 | +1 | +0.1% | 18,800 |
2016/08/24 | 1,016 | 1,028 | 1,009 | 1,016 | +3 | +0.3% | 34,600 |
2016/08/23 | 1,009 | 1,016 | 1,003 | 1,013 | +5 | +0.5% | 33,100 |
2016/08/22 | 1,018 | 1,038 | 1,006 | 1,008 | -7 | -0.7% | 38,800 |
2016/08/19 | 1,018 | 1,020 | 1,005 | 1,015 | -4 | -0.4% | 34,200 |
2016/08/18 | 1,040 | 1,040 | 1,011 | 1,019 | -25 | -2.4% | 46,600 |
2016/08/17 | 1,056 | 1,056 | 1,037 | 1,044 | -20 | -1.9% | 44,700 |
2016/08/16 | 1,080 | 1,080 | 1,060 | 1,064 | -7 | -0.7% | 23,200 |
2016/08/15 | 1,077 | 1,110 | 1,060 | 1,071 | -6 | -0.6% | 63,400 |
2016/08/12 | 1,080 | 1,084 | 1,054 | 1,077 | +25 | +2.4% | 32,600 |
2016/08/10 | 1,061 | 1,076 | 1,037 | 1,052 | -25 | -2.3% | 71,800 |
2016/08/09 | 1,086 | 1,097 | 1,071 | 1,077 | -9 | -0.8% | 32,800 |
2016/08/08 | 1,088 | 1,099 | 1,076 | 1,086 | +20 | +1.9% | 22,900 |
2016/08/05 | 1,062 | 1,076 | 1,054 | 1,066 | +10 | +0.9% | 19,400 |
2016/08/04 | 1,075 | 1,078 | 1,050 | 1,056 | -16 | -1.5% | 45,700 |
2016/08/03 | 1,075 | 1,079 | 1,055 | 1,072 | -8 | -0.7% | 39,700 |
2016/08/02 | 1,131 | 1,131 | 1,060 | 1,080 | -62 | -5.4% | 95,300 |
2016/08/01 | 1,150 | 1,191 | 1,130 | 1,142 | -7 | -0.6% | 34,600 |
2016/07/29 | 1,159 | 1,164 | 1,122 | 1,149 | -5 | -0.4% | 40,600 |
2016/07/28 | 1,162 | 1,168 | 1,141 | 1,154 | -21 | -1.8% | 29,600 |
2016/07/27 | 1,152 | 1,197 | 1,152 | 1,175 | +24 | +2.1% | 14,900 |
2016/07/26 | 1,190 | 1,200 | 1,145 | 1,151 | -49 | -4.1% | 42,700 |
2016/07/25 | 1,200 | 1,213 | 1,195 | 1,200 | -2 | -0.2% | 8,400 |
2016/07/22 | 1,203 | 1,210 | 1,200 | 1,202 | -9 | -0.7% | 12,600 |
2016/07/21 | 1,229 | 1,230 | 1,201 | 1,211 | -18 | -1.5% | 15,900 |
2016/07/20 | 1,233 | 1,235 | 1,219 | 1,229 | -10 | -0.8% | 7,200 |
2016/07/19 | 1,233 | 1,254 | 1,233 | 1,239 | +7 | +0.6% | 20,500 |
1951~
2000
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