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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,221 | 1,223 | 1,179 | 1,191 | -28 | -2.3% | 40,600 |
| 2015/04/10 | 1,244 | 1,244 | 1,215 | 1,219 | -25 | -2% | 35,300 |
| 2015/04/09 | 1,249 | 1,262 | 1,234 | 1,244 | +11 | +0.9% | 48,200 |
| 2015/04/08 | 1,238 | 1,240 | 1,226 | 1,233 | ±0 | ±0% | 19,800 |
| 2015/04/07 | 1,261 | 1,261 | 1,205 | 1,233 | -28 | -2.2% | 45,300 |
| 2015/04/06 | 1,230 | 1,261 | 1,230 | 1,261 | +35 | +2.9% | 90,400 |
| 2015/04/03 | 1,188 | 1,230 | 1,188 | 1,226 | +43 | +3.6% | 73,600 |
| 2015/04/02 | 1,140 | 1,185 | 1,139 | 1,183 | +55 | +4.9% | 84,000 |
| 2015/04/01 | 1,119 | 1,144 | 1,109 | 1,128 | -9 | -0.8% | 56,200 |
| 2015/03/31 | 1,142 | 1,156 | 1,130 | 1,137 | ±0 | ±0% | 30,900 |
| 2015/03/30 | 1,151 | 1,163 | 1,120 | 1,137 | -25 | -2.2% | 60,200 |
| 2015/03/27 | 1,160 | 1,183 | 1,148 | 1,162 | -40 | -3.3% | 74,500 |
| 2015/03/26 | 1,202 | 1,215 | 1,200 | 1,202 | -23 | -1.9% | 55,700 |
| 2015/03/25 | 1,232 | 1,236 | 1,216 | 1,225 | -15 | -1.2% | 65,800 |
| 2015/03/24 | 1,245 | 1,245 | 1,225 | 1,240 | -17 | -1.4% | 42,700 |
| 2015/03/23 | 1,260 | 1,266 | 1,250 | 1,257 | ±0 | ±0% | 39,900 |
| 2015/03/20 | 1,260 | 1,261 | 1,250 | 1,257 | -3 | -0.2% | 32,000 |
| 2015/03/19 | 1,251 | 1,265 | 1,247 | 1,260 | +11 | +0.9% | 46,900 |
| 2015/03/18 | 1,252 | 1,257 | 1,223 | 1,249 | +7 | +0.6% | 47,800 |
| 2015/03/17 | 1,254 | 1,262 | 1,233 | 1,242 | -12 | -1% | 42,100 |
| 2015/03/16 | 1,255 | 1,260 | 1,247 | 1,254 | +11 | +0.9% | 37,200 |
| 2015/03/13 | 1,250 | 1,254 | 1,231 | 1,243 | +25 | +2.1% | 92,500 |
| 2015/03/12 | 1,198 | 1,220 | 1,187 | 1,218 | +31 | +2.6% | 62,600 |
| 2015/03/11 | 1,179 | 1,215 | 1,178 | 1,187 | +9 | +0.8% | 102,000 |
| 2015/03/10 | 1,188 | 1,195 | 1,173 | 1,178 | -6 | -0.5% | 46,600 |
| 2015/03/09 | 1,169 | 1,185 | 1,169 | 1,184 | +13 | +1.1% | 32,200 |
| 2015/03/06 | 1,155 | 1,173 | 1,151 | 1,171 | +14 | +1.2% | 31,400 |
| 2015/03/05 | 1,146 | 1,160 | 1,146 | 1,157 | +2 | +0.2% | 24,300 |
| 2015/03/04 | 1,155 | 1,159 | 1,145 | 1,155 | ±0 | ±0% | 26,900 |
| 2015/03/03 | 1,150 | 1,163 | 1,145 | 1,155 | +14 | +1.2% | 30,000 |
| 2015/03/02 | 1,140 | 1,150 | 1,129 | 1,141 | +10 | +0.9% | 40,600 |
| 2015/02/27 | 1,133 | 1,145 | 1,123 | 1,131 | -26 | -2.2% | 92,500 |
| 2015/02/26 | 1,155 | 1,166 | 1,141 | 1,157 | -3 | -0.3% | 57,400 |
| 2015/02/25 | 1,167 | 1,179 | 1,150 | 1,160 | -23 | -1.9% | 50,300 |
| 2015/02/24 | 1,149 | 1,184 | 1,149 | 1,183 | +38 | +3.3% | 115,600 |
| 2015/02/23 | 1,147 | 1,147 | 1,135 | 1,145 | ±0 | ±0% | 57,400 |
| 2015/02/20 | 1,146 | 1,148 | 1,135 | 1,145 | -1 | -0.1% | 32,200 |
| 2015/02/19 | 1,139 | 1,150 | 1,138 | 1,146 | +12 | +1.1% | 59,300 |
| 2015/02/18 | 1,130 | 1,149 | 1,122 | 1,134 | +36 | +3.3% | 159,000 |
| 2015/02/17 | 1,090 | 1,109 | 1,085 | 1,098 | -10 | -0.9% | 38,100 |
| 2015/02/16 | 1,133 | 1,135 | 1,091 | 1,108 | -25 | -2.2% | 56,800 |
| 2015/02/13 | 1,132 | 1,135 | 1,120 | 1,133 | +15 | +1.3% | 61,300 |
| 2015/02/12 | 1,120 | 1,138 | 1,109 | 1,118 | +8 | +0.7% | 74,400 |
| 2015/02/10 | 1,094 | 1,117 | 1,085 | 1,110 | +18 | +1.6% | 47,700 |
| 2015/02/09 | 1,085 | 1,098 | 1,071 | 1,092 | +1 | +0.1% | 67,300 |
| 2015/02/06 | 1,045 | 1,103 | 1,032 | 1,091 | +89 | +8.9% | 203,500 |
| 2015/02/05 | 1,042 | 1,050 | 995 | 1,002 | -51 | -4.8% | 108,000 |
| 2015/02/04 | 1,050 | 1,055 | 1,034 | 1,053 | -5 | -0.5% | 52,900 |
| 2015/02/03 | 1,089 | 1,089 | 1,034 | 1,058 | -40 | -3.6% | 114,300 |
| 2015/02/02 | 1,117 | 1,117 | 1,093 | 1,098 | -34 | -3% | 56,900 |
2351～
2400
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 | 148,300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 | 134,000円 | +10.5% | +40.0% | 1.27% | 16.90倍 | 2.48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 | 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
