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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,324 | 1,345 | 1,308 | 1,340 | -14 | -1% | 17,200 |
| 2015/09/04 | 1,371 | 1,371 | 1,321 | 1,354 | -31 | -2.2% | 36,600 |
| 2015/09/03 | 1,420 | 1,420 | 1,380 | 1,385 | -7 | -0.5% | 21,500 |
| 2015/09/02 | 1,373 | 1,418 | 1,370 | 1,392 | -3 | -0.2% | 27,600 |
| 2015/09/01 | 1,438 | 1,464 | 1,393 | 1,395 | -54 | -3.7% | 49,100 |
| 2015/08/31 | 1,450 | 1,453 | 1,432 | 1,449 | -4 | -0.3% | 17,400 |
| 2015/08/28 | 1,475 | 1,475 | 1,429 | 1,453 | +11 | +0.8% | 30,700 |
| 2015/08/27 | 1,490 | 1,490 | 1,429 | 1,442 | +20 | +1.4% | 32,800 |
| 2015/08/26 | 1,390 | 1,448 | 1,368 | 1,422 | +41 | +3% | 70,400 |
| 2015/08/25 | 1,350 | 1,500 | 1,320 | 1,381 | -39 | -2.7% | 89,200 |
| 2015/08/24 | 1,427 | 1,511 | 1,401 | 1,420 | -107 | -7% | 70,500 |
| 2015/08/21 | 1,550 | 1,558 | 1,523 | 1,527 | -47 | -3% | 30,300 |
| 2015/08/20 | 1,585 | 1,599 | 1,570 | 1,574 | -11 | -0.7% | 20,100 |
| 2015/08/19 | 1,618 | 1,618 | 1,582 | 1,585 | -33 | -2% | 20,600 |
| 2015/08/18 | 1,670 | 1,673 | 1,590 | 1,618 | -52 | -3.1% | 57,100 |
| 2015/08/17 | 1,605 | 1,675 | 1,605 | 1,670 | +52 | +3.2% | 23,900 |
| 2015/08/14 | 1,603 | 1,650 | 1,603 | 1,618 | +6 | +0.4% | 18,100 |
| 2015/08/13 | 1,617 | 1,637 | 1,590 | 1,612 | -8 | -0.5% | 22,600 |
| 2015/08/12 | 1,655 | 1,655 | 1,583 | 1,620 | -44 | -2.6% | 36,200 |
| 2015/08/11 | 1,697 | 1,697 | 1,619 | 1,664 | +2 | +0.1% | 35,800 |
| 2015/08/10 | 1,614 | 1,698 | 1,614 | 1,662 | +56 | +3.5% | 54,000 |
| 2015/08/07 | 1,594 | 1,608 | 1,565 | 1,606 | +12 | +0.8% | 35,900 |
| 2015/08/06 | 1,526 | 1,614 | 1,526 | 1,594 | +75 | +4.9% | 76,700 |
| 2015/08/05 | 1,521 | 1,540 | 1,498 | 1,519 | -1 | -0.1% | 22,800 |
| 2015/08/04 | 1,523 | 1,550 | 1,510 | 1,520 | +8 | +0.5% | 31,100 |
| 2015/08/03 | 1,540 | 1,543 | 1,492 | 1,512 | -30 | -1.9% | 84,600 |
| 2015/07/31 | 1,451 | 1,575 | 1,451 | 1,542 | +74 | +5% | 140,300 |
| 2015/07/30 | 1,437 | 1,473 | 1,432 | 1,468 | +18 | +1.2% | 30,500 |
| 2015/07/29 | 1,477 | 1,481 | 1,435 | 1,450 | -46 | -3.1% | 56,300 |
| 2015/07/28 | 1,452 | 1,500 | 1,439 | 1,496 | +35 | +2.4% | 37,100 |
| 2015/07/27 | 1,457 | 1,487 | 1,442 | 1,461 | -11 | -0.7% | 36,800 |
| 2015/07/24 | 1,471 | 1,486 | 1,457 | 1,472 | -16 | -1.1% | 35,200 |
| 2015/07/23 | 1,435 | 1,490 | 1,435 | 1,488 | +53 | +3.7% | 48,200 |
| 2015/07/22 | 1,440 | 1,454 | 1,421 | 1,435 | -14 | -1% | 30,200 |
| 2015/07/21 | 1,462 | 1,479 | 1,444 | 1,449 | -13 | -0.9% | 47,300 |
| 2015/07/17 | 1,480 | 1,490 | 1,450 | 1,462 | -14 | -0.9% | 37,900 |
| 2015/07/16 | 1,466 | 1,488 | 1,453 | 1,476 | +3 | +0.2% | 39,700 |
| 2015/07/15 | 1,479 | 1,479 | 1,455 | 1,473 | ±0 | ±0% | 19,300 |
| 2015/07/14 | 1,500 | 1,500 | 1,440 | 1,473 | ±0 | ±0% | 51,400 |
| 2015/07/13 | 1,435 | 1,499 | 1,427 | 1,473 | +76 | +5.4% | 66,000 |
| 2015/07/10 | 1,370 | 1,416 | 1,370 | 1,397 | +2 | +0.1% | 48,300 |
| 2015/07/09 | 1,350 | 1,399 | 1,314 | 1,395 | -36 | -2.5% | 68,000 |
| 2015/07/08 | 1,530 | 1,530 | 1,421 | 1,431 | -103 | -6.7% | 74,300 |
| 2015/07/07 | 1,475 | 1,547 | 1,472 | 1,534 | +81 | +5.6% | 67,400 |
| 2015/07/06 | 1,420 | 1,474 | 1,420 | 1,453 | +19 | +1.3% | 35,300 |
| 2015/07/03 | 1,465 | 1,465 | 1,428 | 1,434 | -26 | -1.8% | 36,500 |
| 2015/07/02 | 1,467 | 1,486 | 1,457 | 1,460 | +23 | +1.6% | 40,200 |
| 2015/07/01 | 1,400 | 1,459 | 1,393 | 1,437 | +46 | +3.3% | 38,100 |
| 2015/06/30 | 1,368 | 1,399 | 1,368 | 1,391 | -7 | -0.5% | 43,500 |
| 2015/06/29 | 1,383 | 1,425 | 1,370 | 1,398 | -36 | -2.5% | 46,000 |
2251～
2300
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 | 181,800円 | +8.8% | +9.7% | 4.18% | 11.92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 | 148,600円 | +28.0% | +64.7% | 6.73% | 8.55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 | 134,300円 | +10.5% | +40.0% | 1.27% | 16.94倍 | 2.49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 | 267,000円 | +1.7% | +1.1% | 2.62% | 13.55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 | 107,200円 | +13.9% | +214.6% | 0.56% | 55.60倍 | 2.74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
