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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/05/06 | 1,470 | 1,482 | 1,455 | 1,477 | -1 | -0.1% | 22,300 |
| 2016/05/02 | 1,490 | 1,490 | 1,457 | 1,478 | -36 | -2.4% | 12,400 |
| 2016/04/28 | 1,514 | 1,540 | 1,503 | 1,514 | +13 | +0.9% | 12,100 |
| 2016/04/27 | 1,509 | 1,513 | 1,492 | 1,501 | -12 | -0.8% | 8,000 |
| 2016/04/26 | 1,505 | 1,537 | 1,482 | 1,513 | +3 | +0.2% | 8,700 |
| 2016/04/25 | 1,540 | 1,540 | 1,505 | 1,510 | -26 | -1.7% | 6,300 |
| 2016/04/22 | 1,540 | 1,540 | 1,514 | 1,536 | +10 | +0.7% | 7,100 |
| 2016/04/21 | 1,515 | 1,553 | 1,515 | 1,526 | +17 | +1.1% | 14,800 |
2051～
2100
件表示中 / 5896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 | 180,100円 | +8.8% | +9.7% | 4.22% | 11.81倍 | 1.48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 |
| ＮＥＷ ＡＲＴ | 147,800円 | +28.0% | +64.7% | 6.77% | 8.50倍 | 2.68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 |
| ダブルエー | 132,900円 | +10.5% | +40.0% | 1.28% | 16.76倍 | 2.46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 |
| アルビス | 268,300円 | +1.7% | +1.1% | 2.61% | 13.62倍 | 0.73倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| グルメ杵屋 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24倍 | 2.72倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
市場注目の銘柄
チャート関連のコラム
