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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/23 | 1,221 | 1,231 | 1,213 | 1,213 | -8 | -0.7% | 10,800 |
| 2015/04/22 | 1,224 | 1,238 | 1,204 | 1,221 | -3 | -0.2% | 18,900 |
| 2015/04/21 | 1,209 | 1,226 | 1,190 | 1,224 | +10 | +0.8% | 33,100 |
| 2015/04/20 | 1,220 | 1,228 | 1,212 | 1,214 | -19 | -1.5% | 17,300 |
| 2015/04/17 | 1,265 | 1,265 | 1,230 | 1,233 | -34 | -2.7% | 17,200 |
| 2015/04/16 | 1,244 | 1,268 | 1,242 | 1,267 | +7 | +0.6% | 45,000 |
| 2015/04/15 | 1,237 | 1,260 | 1,231 | 1,260 | +23 | +1.9% | 61,800 |
| 2015/04/14 | 1,191 | 1,250 | 1,191 | 1,237 | +46 | +3.9% | 66,500 |
| 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 |
2501～
2550
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
