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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 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 |
| 2015/06/26 | 1,380 | 1,450 | 1,378 | 1,434 | +57 | +4.1% | 61,800 |
| 2015/06/25 | 1,394 | 1,400 | 1,372 | 1,377 | -28 | -2% | 20,100 |
| 2015/06/24 | 1,361 | 1,411 | 1,330 | 1,405 | +44 | +3.2% | 64,700 |
| 2015/06/23 | 1,369 | 1,369 | 1,337 | 1,361 | -8 | -0.6% | 45,300 |
| 2015/06/22 | 1,328 | 1,371 | 1,321 | 1,369 | +46 | +3.5% | 59,400 |
| 2015/06/19 | 1,300 | 1,330 | 1,300 | 1,323 | +35 | +2.7% | 46,600 |
| 2015/06/18 | 1,276 | 1,299 | 1,271 | 1,288 | +14 | +1.1% | 33,400 |
| 2015/06/17 | 1,270 | 1,287 | 1,252 | 1,274 | -8 | -0.6% | 21,000 |
| 2015/06/16 | 1,288 | 1,288 | 1,273 | 1,282 | +2 | +0.2% | 12,800 |
| 2015/06/15 | 1,268 | 1,289 | 1,262 | 1,280 | +20 | +1.6% | 21,900 |
| 2015/06/12 | 1,249 | 1,284 | 1,245 | 1,260 | -1 | -0.1% | 34,800 |
| 2015/06/11 | 1,234 | 1,288 | 1,234 | 1,261 | +30 | +2.4% | 42,500 |
| 2015/06/10 | 1,245 | 1,259 | 1,231 | 1,231 | -13 | -1% | 26,300 |
| 2015/06/09 | 1,258 | 1,265 | 1,230 | 1,244 | -12 | -1% | 32,600 |
| 2015/06/08 | 1,265 | 1,273 | 1,256 | 1,256 | -7 | -0.6% | 19,200 |
| 2015/06/05 | 1,249 | 1,272 | 1,248 | 1,263 | +19 | +1.5% | 29,800 |
| 2015/06/04 | 1,246 | 1,259 | 1,241 | 1,244 | +1 | +0.1% | 14,600 |
| 2015/06/03 | 1,251 | 1,257 | 1,242 | 1,243 | -15 | -1.2% | 23,400 |
| 2015/06/02 | 1,260 | 1,269 | 1,250 | 1,258 | -11 | -0.9% | 24,200 |
| 2015/06/01 | 1,265 | 1,280 | 1,264 | 1,269 | +1 | +0.1% | 39,000 |
| 2015/05/29 | 1,265 | 1,276 | 1,261 | 1,268 | -6 | -0.5% | 24,200 |
| 2015/05/28 | 1,280 | 1,280 | 1,269 | 1,274 | +3 | +0.2% | 24,100 |
| 2015/05/27 | 1,275 | 1,279 | 1,261 | 1,271 | -4 | -0.3% | 31,100 |
| 2015/05/26 | 1,295 | 1,295 | 1,262 | 1,275 | -24 | -1.8% | 38,300 |
| 2015/05/25 | 1,310 | 1,318 | 1,281 | 1,299 | -5 | -0.4% | 41,100 |
| 2015/05/22 | 1,303 | 1,350 | 1,251 | 1,304 | -5 | -0.4% | 107,300 |
| 2015/05/21 | 1,297 | 1,314 | 1,293 | 1,309 | +16 | +1.2% | 32,000 |
| 2015/05/20 | 1,306 | 1,308 | 1,282 | 1,293 | -12 | -0.9% | 24,900 |
| 2015/05/19 | 1,283 | 1,313 | 1,280 | 1,305 | +35 | +2.8% | 67,000 |
| 2015/05/18 | 1,260 | 1,283 | 1,260 | 1,270 | +10 | +0.8% | 39,800 |
| 2015/05/15 | 1,236 | 1,265 | 1,227 | 1,260 | +24 | +1.9% | 61,900 |
| 2015/05/14 | 1,257 | 1,257 | 1,226 | 1,236 | -21 | -1.7% | 33,700 |
| 2015/05/13 | 1,235 | 1,260 | 1,235 | 1,257 | +26 | +2.1% | 55,000 |
| 2015/05/12 | 1,219 | 1,237 | 1,219 | 1,231 | -1 | -0.1% | 20,000 |
| 2015/05/11 | 1,233 | 1,237 | 1,221 | 1,232 | +23 | +1.9% | 17,500 |
| 2015/05/08 | 1,196 | 1,229 | 1,189 | 1,209 | +14 | +1.2% | 29,400 |
| 2015/05/07 | 1,194 | 1,196 | 1,183 | 1,195 | +1 | +0.1% | 18,700 |
| 2015/05/01 | 1,191 | 1,213 | 1,187 | 1,194 | +3 | +0.3% | 25,700 |
| 2015/04/30 | 1,197 | 1,199 | 1,187 | 1,191 | -4 | -0.3% | 19,900 |
| 2015/04/28 | 1,195 | 1,215 | 1,191 | 1,195 | +8 | +0.7% | 19,000 |
| 2015/04/27 | 1,200 | 1,200 | 1,180 | 1,187 | -15 | -1.2% | 18,100 |
| 2015/04/24 | 1,205 | 1,211 | 1,195 | 1,202 | -11 | -0.9% | 13,400 |
2251～
2300
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
