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 |
---|---|---|---|---|---|---|---|
2016/02/19 | 1,604 | 1,630 | 1,588 | 1,624 | -3 | -0.2% | 23,600 |
2016/02/18 | 1,650 | 1,653 | 1,625 | 1,627 | +10 | +0.6% | 23,300 |
2016/02/17 | 1,565 | 1,620 | 1,555 | 1,617 | +35 | +2.2% | 35,100 |
2016/02/16 | 1,561 | 1,624 | 1,550 | 1,582 | +22 | +1.4% | 38,300 |
2016/02/15 | 1,590 | 1,593 | 1,536 | 1,560 | +8 | +0.5% | 36,400 |
2016/02/12 | 1,605 | 1,611 | 1,500 | 1,552 | -125 | -7.5% | 63,100 |
2016/02/10 | 1,695 | 1,701 | 1,599 | 1,677 | -35 | -2% | 76,300 |
2016/02/09 | 1,681 | 1,735 | 1,637 | 1,712 | -30 | -1.7% | 47,600 |
2016/02/08 | 1,615 | 1,770 | 1,615 | 1,742 | +71 | +4.2% | 71,200 |
2016/02/05 | 1,644 | 1,684 | 1,613 | 1,671 | -13 | -0.8% | 50,100 |
2016/02/04 | 1,675 | 1,689 | 1,644 | 1,684 | +5 | +0.3% | 56,700 |
2016/02/03 | 1,628 | 1,689 | 1,586 | 1,679 | +21 | +1.3% | 59,700 |
2016/02/02 | 1,599 | 1,666 | 1,572 | 1,658 | +59 | +3.7% | 83,800 |
2016/02/01 | 1,538 | 1,599 | 1,516 | 1,599 | +83 | +5.5% | 47,100 |
2016/01/29 | 1,441 | 1,522 | 1,440 | 1,516 | +75 | +5.2% | 28,400 |
2016/01/28 | 1,445 | 1,450 | 1,431 | 1,441 | -5 | -0.3% | 14,600 |
2016/01/27 | 1,425 | 1,446 | 1,425 | 1,446 | +24 | +1.7% | 13,600 |
2016/01/26 | 1,403 | 1,430 | 1,403 | 1,422 | -17 | -1.2% | 8,200 |
2016/01/25 | 1,411 | 1,454 | 1,397 | 1,439 | +37 | +2.6% | 14,300 |
2016/01/22 | 1,369 | 1,402 | 1,352 | 1,402 | +79 | +6% | 30,900 |
2016/01/21 | 1,305 | 1,350 | 1,304 | 1,323 | ±0 | ±0% | 52,200 |
2016/01/20 | 1,350 | 1,360 | 1,322 | 1,323 | -37 | -2.7% | 26,900 |
2016/01/19 | 1,362 | 1,364 | 1,340 | 1,360 | -19 | -1.4% | 25,200 |
2016/01/18 | 1,350 | 1,383 | 1,345 | 1,379 | -17 | -1.2% | 18,300 |
2016/01/15 | 1,439 | 1,445 | 1,368 | 1,396 | -14 | -1% | 27,100 |
2016/01/14 | 1,425 | 1,432 | 1,394 | 1,410 | -45 | -3.1% | 21,600 |
2016/01/13 | 1,413 | 1,479 | 1,406 | 1,455 | +79 | +5.7% | 27,900 |
2016/01/12 | 1,400 | 1,400 | 1,349 | 1,376 | -21 | -1.5% | 63,400 |
2016/01/08 | 1,468 | 1,473 | 1,396 | 1,397 | -75 | -5.1% | 50,200 |
2016/01/07 | 1,487 | 1,500 | 1,469 | 1,472 | -15 | -1% | 17,500 |
2016/01/06 | 1,490 | 1,497 | 1,472 | 1,487 | -13 | -0.9% | 16,300 |
2016/01/05 | 1,491 | 1,508 | 1,474 | 1,500 | -2 | -0.1% | 16,300 |
2016/01/04 | 1,518 | 1,535 | 1,500 | 1,502 | -21 | -1.4% | 10,900 |
2015/12/30 | 1,527 | 1,535 | 1,521 | 1,523 | -4 | -0.3% | 10,300 |
2015/12/29 | 1,500 | 1,529 | 1,481 | 1,527 | +21 | +1.4% | 7,100 |
2015/12/28 | 1,491 | 1,511 | 1,486 | 1,506 | +20 | +1.3% | 7,700 |
2015/12/25 | 1,489 | 1,530 | 1,461 | 1,486 | -5 | -0.3% | 18,900 |
2015/12/24 | 1,511 | 1,525 | 1,491 | 1,491 | -27 | -1.8% | 12,600 |
2015/12/22 | 1,529 | 1,531 | 1,516 | 1,518 | +7 | +0.5% | 8,300 |
2015/12/21 | 1,515 | 1,521 | 1,487 | 1,511 | -28 | -1.8% | 22,300 |
2015/12/18 | 1,530 | 1,553 | 1,530 | 1,539 | +11 | +0.7% | 11,100 |
2015/12/17 | 1,554 | 1,575 | 1,528 | 1,528 | +2 | +0.1% | 23,000 |
2015/12/16 | 1,508 | 1,531 | 1,488 | 1,526 | +26 | +1.7% | 20,900 |
2015/12/15 | 1,530 | 1,555 | 1,499 | 1,500 | -34 | -2.2% | 15,100 |
2015/12/14 | 1,486 | 1,538 | 1,485 | 1,534 | +3 | +0.2% | 18,600 |
2015/12/11 | 1,509 | 1,545 | 1,509 | 1,531 | +50 | +3.4% | 32,100 |
2015/12/10 | 1,530 | 1,530 | 1,481 | 1,481 | -61 | -4% | 50,500 |
2015/12/09 | 1,565 | 1,568 | 1,530 | 1,542 | -43 | -2.7% | 19,100 |
2015/12/08 | 1,560 | 1,604 | 1,560 | 1,585 | +28 | +1.8% | 21,300 |
2015/12/07 | 1,545 | 1,623 | 1,543 | 1,557 | +13 | +0.8% | 45,700 |
2101~
2150
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