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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,450 | 1,481 | 1,438 | 1,481 | +31 | +2.1% | 23,400 |
| 2015/11/20 | 1,468 | 1,472 | 1,448 | 1,450 | -33 | -2.2% | 31,700 |
| 2015/11/19 | 1,494 | 1,495 | 1,482 | 1,483 | -11 | -0.7% | 27,200 |
| 2015/11/18 | 1,506 | 1,519 | 1,487 | 1,494 | -3 | -0.2% | 9,500 |
| 2015/11/17 | 1,504 | 1,512 | 1,489 | 1,497 | +4 | +0.3% | 15,500 |
| 2015/11/16 | 1,507 | 1,510 | 1,491 | 1,493 | -31 | -2% | 14,000 |
| 2015/11/13 | 1,535 | 1,541 | 1,515 | 1,524 | -14 | -0.9% | 12,600 |
| 2015/11/12 | 1,537 | 1,544 | 1,520 | 1,538 | +4 | +0.3% | 13,600 |
| 2015/11/11 | 1,526 | 1,549 | 1,521 | 1,534 | ±0 | ±0% | 10,400 |
| 2015/11/10 | 1,540 | 1,541 | 1,510 | 1,534 | -10 | -0.6% | 22,500 |
| 2015/11/09 | 1,546 | 1,549 | 1,502 | 1,544 | -5 | -0.3% | 34,600 |
| 2015/11/06 | 1,545 | 1,574 | 1,530 | 1,549 | -6 | -0.4% | 25,800 |
| 2015/11/05 | 1,559 | 1,575 | 1,520 | 1,555 | +15 | +1% | 31,400 |
| 2015/11/04 | 1,506 | 1,559 | 1,506 | 1,540 | +35 | +2.3% | 38,400 |
| 2015/11/02 | 1,535 | 1,537 | 1,504 | 1,505 | -29 | -1.9% | 15,400 |
| 2015/10/30 | 1,556 | 1,556 | 1,516 | 1,534 | -6 | -0.4% | 12,600 |
| 2015/10/29 | 1,536 | 1,565 | 1,506 | 1,540 | +4 | +0.3% | 16,800 |
| 2015/10/28 | 1,533 | 1,548 | 1,523 | 1,536 | +1 | +0.1% | 11,400 |
| 2015/10/27 | 1,553 | 1,561 | 1,530 | 1,535 | -18 | -1.2% | 12,700 |
| 2015/10/26 | 1,556 | 1,557 | 1,540 | 1,553 | -1 | -0.1% | 12,600 |
| 2015/10/23 | 1,560 | 1,561 | 1,546 | 1,554 | +1 | +0.1% | 10,400 |
| 2015/10/22 | 1,546 | 1,560 | 1,541 | 1,553 | -15 | -1% | 17,000 |
| 2015/10/21 | 1,520 | 1,571 | 1,513 | 1,568 | +41 | +2.7% | 35,700 |
| 2015/10/20 | 1,502 | 1,538 | 1,492 | 1,527 | +20 | +1.3% | 16,000 |
| 2015/10/19 | 1,512 | 1,535 | 1,501 | 1,507 | -17 | -1.1% | 25,500 |
| 2015/10/16 | 1,515 | 1,545 | 1,486 | 1,524 | -11 | -0.7% | 27,100 |
| 2015/10/15 | 1,488 | 1,538 | 1,479 | 1,535 | +21 | +1.4% | 15,800 |
| 2015/10/14 | 1,508 | 1,524 | 1,460 | 1,514 | +6 | +0.4% | 18,200 |
| 2015/10/13 | 1,460 | 1,515 | 1,452 | 1,508 | +48 | +3.3% | 28,600 |
| 2015/10/09 | 1,500 | 1,501 | 1,452 | 1,460 | -41 | -2.7% | 32,400 |
| 2015/10/08 | 1,546 | 1,546 | 1,498 | 1,501 | -57 | -3.7% | 19,400 |
| 2015/10/07 | 1,580 | 1,580 | 1,536 | 1,558 | -23 | -1.5% | 23,000 |
| 2015/10/06 | 1,579 | 1,591 | 1,568 | 1,581 | +3 | +0.2% | 14,700 |
| 2015/10/05 | 1,570 | 1,580 | 1,540 | 1,578 | +28 | +1.8% | 12,700 |
| 2015/10/02 | 1,546 | 1,567 | 1,544 | 1,550 | -17 | -1.1% | 9,100 |
| 2015/10/01 | 1,593 | 1,598 | 1,513 | 1,567 | +1 | +0.1% | 34,700 |
| 2015/09/30 | 1,545 | 1,591 | 1,545 | 1,566 | +47 | +3.1% | 28,100 |
| 2015/09/29 | 1,542 | 1,561 | 1,513 | 1,519 | -43 | -2.8% | 24,700 |
| 2015/09/28 | 1,514 | 1,588 | 1,460 | 1,562 | +48 | +3.2% | 39,300 |
| 2015/09/25 | 1,475 | 1,515 | 1,435 | 1,514 | +36 | +2.4% | 67,500 |
| 2015/09/24 | 1,359 | 1,478 | 1,347 | 1,478 | +89 | +6.4% | 46,700 |
| 2015/09/18 | 1,395 | 1,416 | 1,378 | 1,389 | -10 | -0.7% | 15,400 |
| 2015/09/17 | 1,395 | 1,408 | 1,381 | 1,399 | -3 | -0.2% | 10,000 |
| 2015/09/16 | 1,412 | 1,412 | 1,381 | 1,402 | ±0 | ±0% | 16,000 |
| 2015/09/15 | 1,395 | 1,405 | 1,375 | 1,402 | +14 | +1% | 7,500 |
| 2015/09/14 | 1,409 | 1,435 | 1,387 | 1,388 | -6 | -0.4% | 8,800 |
| 2015/09/11 | 1,373 | 1,404 | 1,373 | 1,394 | -1 | -0.1% | 28,100 |
| 2015/09/10 | 1,409 | 1,409 | 1,366 | 1,395 | -16 | -1.1% | 12,700 |
| 2015/09/09 | 1,349 | 1,414 | 1,337 | 1,411 | +106 | +8.1% | 41,500 |
| 2015/09/08 | 1,346 | 1,347 | 1,302 | 1,305 | -35 | -2.6% | 16,000 |
2201～
2250
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 | 181,000円 | +8.8% | +9.7% | 4.20% | 11.87倍 | 1.49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 | 148,400円 | +28.0% | +64.7% | 6.74% | 8.53倍 | 2.69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 | 133,700円 | +10.5% | +40.0% | 1.27% | 16.86倍 | 2.47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 | 268,900円 | +1.7% | +1.1% | 2.60% | 13.65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 | 106,700円 | +13.9% | +214.6% | 0.56% | 55.34倍 | 2.73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
