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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/12/04 | 1,559 | 1,565 | 1,540 | 1,544 | -24 | -1.5% | 16,600 |
| 2015/12/03 | 1,537 | 1,574 | 1,524 | 1,568 | +20 | +1.3% | 26,800 |
| 2015/12/02 | 1,538 | 1,549 | 1,512 | 1,548 | -1 | -0.1% | 23,300 |
| 2015/12/01 | 1,517 | 1,549 | 1,488 | 1,549 | +67 | +4.5% | 70,000 |
| 2015/11/30 | 1,483 | 1,499 | 1,465 | 1,482 | -18 | -1.2% | 23,600 |
| 2015/11/27 | 1,518 | 1,518 | 1,497 | 1,500 | -11 | -0.7% | 12,000 |
| 2015/11/26 | 1,492 | 1,514 | 1,492 | 1,511 | +14 | +0.9% | 12,700 |
| 2015/11/25 | 1,489 | 1,510 | 1,484 | 1,497 | +16 | +1.1% | 20,700 |
| 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 |
2351～
2400
件表示中 / 6078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 | 180,900円 | +7.4% | +7.6% | 4.31% | 10.26倍 | 1.38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 |
| シュッピン | 119,300円 | +4.3% | +0.6% | 3.94% | 11.20倍 | 2.54倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| やまや | 242,500円 | +2.1% | +1.1% | 3.09% | 7.21倍 | 0.75倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ＶＥＧＡ | 232,900円 | +9.8% | +17.3% | 0.52% | 37.35倍 | 4.14倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ダブルエー | 130,000円 | +16.4% | +56.5% | 1.31% | 16.79倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム
