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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
