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 |
---|---|---|---|---|---|---|---|
2016/07/15 | 1,248 | 1,249 | 1,225 | 1,232 | -9 | -0.7% | 10,100 |
2016/07/14 | 1,230 | 1,248 | 1,223 | 1,241 | -4 | -0.3% | 23,000 |
2016/07/13 | 1,248 | 1,248 | 1,224 | 1,245 | +21 | +1.7% | 16,900 |
2016/07/12 | 1,225 | 1,242 | 1,214 | 1,224 | +21 | +1.7% | 39,200 |
2016/07/11 | 1,185 | 1,210 | 1,185 | 1,203 | +49 | +4.2% | 16,200 |
2016/07/08 | 1,170 | 1,175 | 1,154 | 1,154 | +1 | +0.1% | 14,500 |
2016/07/07 | 1,188 | 1,188 | 1,145 | 1,153 | -47 | -3.9% | 38,700 |
2016/07/06 | 1,188 | 1,202 | 1,169 | 1,200 | -7 | -0.6% | 29,600 |
2016/07/05 | 1,212 | 1,215 | 1,200 | 1,207 | -23 | -1.9% | 21,400 |
2016/07/04 | 1,252 | 1,252 | 1,215 | 1,230 | -7 | -0.6% | 23,000 |
2016/07/01 | 1,238 | 1,247 | 1,222 | 1,237 | -3 | -0.2% | 24,100 |
2016/06/30 | 1,244 | 1,250 | 1,222 | 1,240 | -4 | -0.3% | 25,800 |
2016/06/29 | 1,218 | 1,256 | 1,210 | 1,244 | +38 | +3.2% | 36,100 |
2016/06/28 | 1,149 | 1,214 | 1,145 | 1,206 | +49 | +4.2% | 40,700 |
2016/06/27 | 1,122 | 1,166 | 1,109 | 1,157 | +65 | +6% | 27,600 |
2016/06/24 | 1,160 | 1,186 | 1,075 | 1,092 | -64 | -5.5% | 67,500 |
2016/06/23 | 1,171 | 1,172 | 1,140 | 1,156 | -18 | -1.5% | 30,300 |
2016/06/22 | 1,196 | 1,201 | 1,163 | 1,174 | -22 | -1.8% | 21,600 |
2016/06/21 | 1,198 | 1,215 | 1,186 | 1,196 | +2 | +0.2% | 24,600 |
2016/06/20 | 1,180 | 1,207 | 1,180 | 1,194 | +28 | +2.4% | 15,400 |
2016/06/17 | 1,211 | 1,233 | 1,147 | 1,166 | -36 | -3% | 69,000 |
2016/06/16 | 1,231 | 1,241 | 1,185 | 1,202 | -20 | -1.6% | 46,900 |
2016/06/15 | 1,223 | 1,246 | 1,220 | 1,222 | -3 | -0.2% | 22,700 |
2016/06/14 | 1,230 | 1,250 | 1,216 | 1,225 | -22 | -1.8% | 50,400 |
2016/06/13 | 1,293 | 1,293 | 1,234 | 1,247 | -47 | -3.6% | 60,200 |
2016/06/10 | 1,320 | 1,321 | 1,292 | 1,294 | -33 | -2.5% | 53,200 |
2016/06/09 | 1,356 | 1,356 | 1,322 | 1,327 | -33 | -2.4% | 28,900 |
2016/06/08 | 1,330 | 1,364 | 1,324 | 1,360 | +30 | +2.3% | 36,300 |
2016/06/07 | 1,287 | 1,352 | 1,286 | 1,330 | +42 | +3.3% | 56,100 |
2016/06/06 | 1,280 | 1,288 | 1,266 | 1,288 | -10 | -0.8% | 58,800 |
2016/06/03 | 1,302 | 1,309 | 1,291 | 1,298 | -4 | -0.3% | 36,800 |
2016/06/02 | 1,320 | 1,324 | 1,302 | 1,302 | -24 | -1.8% | 22,500 |
2016/06/01 | 1,309 | 1,337 | 1,309 | 1,326 | -4 | -0.3% | 16,000 |
2016/05/31 | 1,350 | 1,357 | 1,309 | 1,330 | -9 | -0.7% | 31,400 |
2016/05/30 | 1,362 | 1,362 | 1,327 | 1,339 | -9 | -0.7% | 22,100 |
2016/05/27 | 1,320 | 1,360 | 1,316 | 1,348 | +35 | +2.7% | 45,700 |
2016/05/26 | 1,282 | 1,319 | 1,282 | 1,313 | +42 | +3.3% | 41,200 |
2016/05/25 | 1,283 | 1,289 | 1,248 | 1,271 | -1 | -0.1% | 36,100 |
2016/05/24 | 1,290 | 1,290 | 1,268 | 1,272 | -10 | -0.8% | 67,900 |
2016/05/23 | 1,349 | 1,356 | 1,271 | 1,282 | -67 | -5% | 83,500 |
2016/05/20 | 1,375 | 1,383 | 1,332 | 1,349 | -25 | -1.8% | 24,500 |
2016/05/19 | 1,390 | 1,395 | 1,368 | 1,374 | -17 | -1.2% | 18,800 |
2016/05/18 | 1,394 | 1,407 | 1,387 | 1,391 | -13 | -0.9% | 8,500 |
2016/05/17 | 1,391 | 1,414 | 1,376 | 1,404 | +13 | +0.9% | 17,900 |
2016/05/16 | 1,407 | 1,436 | 1,381 | 1,391 | -16 | -1.1% | 43,900 |
2016/05/13 | 1,503 | 1,503 | 1,386 | 1,407 | -96 | -6.4% | 37,100 |
2016/05/12 | 1,493 | 1,549 | 1,448 | 1,503 | +15 | +1% | 36,800 |
2016/05/11 | 1,485 | 1,498 | 1,479 | 1,488 | +8 | +0.5% | 10,600 |
2016/05/10 | 1,474 | 1,489 | 1,458 | 1,480 | -8 | -0.5% | 16,700 |
2016/05/09 | 1,471 | 1,490 | 1,454 | 1,488 | +11 | +0.7% | 9,600 |
2001~
2050
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