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 |
---|---|---|---|---|---|---|---|
2006/02/22 | 901 | 923 | 901 | 907 | -10 | -1.1% | 23,200 |
2006/02/21 | 862 | 917 | 861 | 917 | +5 | +0.5% | 180,900 |
2006/02/20 | 960 | 960 | 900 | 912 | -51 | -5.3% | 79,400 |
2006/02/17 | 975 | 978 | 963 | 963 | -19 | -1.9% | 34,200 |
2006/02/16 | 960 | 982 | 960 | 982 | +10 | +1% | 37,200 |
2006/02/15 | 986 | 993 | 970 | 972 | +2 | +0.2% | 62,500 |
2006/02/14 | 977 | 978 | 965 | 970 | -5 | -0.5% | 78,300 |
2006/02/13 | 974 | 990 | 973 | 975 | +3 | +0.3% | 76,000 |
2006/02/10 | 975 | 976 | 966 | 972 | +4 | +0.4% | 60,800 |
2006/02/09 | 981 | 990 | 964 | 968 | -13 | -1.3% | 112,800 |
2006/02/08 | 991 | 993 | 970 | 981 | -11 | -1.1% | 121,300 |
2006/02/07 | 1,000 | 1,002 | 984 | 992 | -10 | -1% | 176,300 |
2006/02/06 | 1,011 | 1,018 | 999 | 1,002 | -18 | -1.8% | 82,800 |
2006/02/03 | 1,033 | 1,040 | 1,002 | 1,020 | -13 | -1.3% | 49,200 |
2006/02/02 | 1,024 | 1,043 | 1,024 | 1,033 | -6 | -0.6% | 45,400 |
2006/02/01 | 1,060 | 1,060 | 1,039 | 1,039 | -21 | -2% | 21,400 |
2006/01/31 | 1,078 | 1,082 | 1,052 | 1,060 | -16 | -1.5% | 29,700 |
2006/01/30 | 1,092 | 1,092 | 1,075 | 1,076 | +4 | +0.4% | 35,200 |
2006/01/27 | 1,061 | 1,075 | 1,057 | 1,072 | +17 | +1.6% | 35,100 |
2006/01/26 | 1,048 | 1,059 | 1,036 | 1,055 | +22 | +2.1% | 23,100 |
2006/01/25 | 1,032 | 1,050 | 1,030 | 1,033 | ±0 | ±0% | 29,300 |
2006/01/24 | 1,026 | 1,037 | 1,024 | 1,033 | +8 | +0.8% | 33,300 |
2006/01/23 | 1,047 | 1,047 | 1,025 | 1,025 | -25 | -2.4% | 71,800 |
2006/01/20 | 1,070 | 1,075 | 1,028 | 1,050 | -16 | -1.5% | 46,000 |
2006/01/19 | 1,020 | 1,067 | 1,000 | 1,066 | +56 | +5.5% | 65,100 |
2006/01/18 | 1,085 | 1,089 | 980 | 1,010 | -78 | -7.2% | 170,500 |
2006/01/17 | 1,110 | 1,115 | 1,088 | 1,088 | -22 | -2% | 82,600 |
2006/01/16 | 1,116 | 1,127 | 1,110 | 1,110 | -6 | -0.5% | 105,900 |
2006/01/13 | 1,128 | 1,133 | 1,115 | 1,116 | -13 | -1.2% | 106,000 |
2006/01/12 | 1,140 | 1,140 | 1,128 | 1,129 | -11 | -1% | 82,900 |
2006/01/11 | 1,166 | 1,167 | 1,128 | 1,140 | -26 | -2.2% | 111,900 |
2006/01/10 | 1,180 | 1,181 | 1,161 | 1,166 | -3 | -0.3% | 55,000 |
2006/01/06 | 1,160 | 1,175 | 1,160 | 1,169 | +10 | +0.9% | 36,600 |
2006/01/05 | 1,150 | 1,181 | 1,132 | 1,159 | +8 | +0.7% | 115,800 |
2006/01/04 | 1,166 | 1,167 | 1,150 | 1,151 | -15 | -1.3% | 50,100 |
2005/12/30 | 1,183 | 1,184 | 1,158 | 1,166 | -16 | -1.4% | 122,600 |
2005/12/29 | 1,193 | 1,196 | 1,177 | 1,182 | +5 | +0.4% | 173,400 |
2005/12/28 | 1,167 | 1,177 | 1,155 | 1,177 | +29 | +2.5% | 145,100 |
2005/12/27 | 1,140 | 1,148 | 1,125 | 1,148 | +33 | +3% | 215,800 |
2005/12/26 | 1,090 | 1,120 | 1,084 | 1,115 | +45 | +4.2% | 194,000 |
2005/12/22 | 1,067 | 1,077 | 1,067 | 1,070 | +4 | +0.4% | 230,000 |
2005/12/21 | 1,060 | 1,075 | 1,058 | 1,066 | +6 | +0.6% | 168,900 |
2005/12/20 | 1,082 | 1,086 | 1,054 | 1,060 | -27 | -2.5% | 152,500 |
2005/12/19 | 1,106 | 1,110 | 1,082 | 1,087 | -17 | -1.5% | 120,300 |
2005/12/16 | 1,110 | 1,110 | 1,101 | 1,104 | -6 | -0.5% | 71,800 |
2005/12/15 | 1,120 | 1,120 | 1,103 | 1,110 | -8 | -0.7% | 60,300 |
2005/12/14 | 1,142 | 1,142 | 1,113 | 1,118 | -10 | -0.9% | 67,500 |
2005/12/13 | 1,125 | 1,135 | 1,123 | 1,128 | +3 | +0.3% | 60,200 |
2005/12/12 | 1,128 | 1,134 | 1,125 | 1,125 | +3 | +0.3% | 43,400 |
2005/12/09 | 1,121 | 1,128 | 1,120 | 1,122 | -6 | -0.5% | 75,000 |
4551~
4600
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