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 |
|---|---|---|---|---|---|---|---|
| 2005/12/08 | 1,135 | 1,140 | 1,121 | 1,128 | -9 | -0.8% | 58,100 |
| 2005/12/07 | 1,143 | 1,143 | 1,128 | 1,137 | -6 | -0.5% | 71,100 |
| 2005/12/06 | 1,170 | 1,172 | 1,143 | 1,143 | -26 | -2.2% | 65,400 |
| 2005/12/05 | 1,176 | 1,176 | 1,163 | 1,169 | +10 | +0.9% | 77,600 |
| 2005/12/02 | 1,125 | 1,164 | 1,125 | 1,159 | +34 | +3% | 102,900 |
| 2005/12/01 | 1,125 | 1,125 | 1,107 | 1,125 | ±0 | ±0% | 105,700 |
| 2005/11/30 | 1,146 | 1,154 | 1,125 | 1,125 | -20 | -1.7% | 107,800 |
| 2005/11/29 | 1,163 | 1,169 | 1,140 | 1,145 | -21 | -1.8% | 107,500 |
| 2005/11/28 | 1,150 | 1,180 | 1,150 | 1,166 | +18 | +1.6% | 91,500 |
| 2005/11/25 | 1,152 | 1,160 | 1,140 | 1,148 | -10 | -0.9% | 119,100 |
| 2005/11/24 | 1,209 | 1,213 | 1,131 | 1,158 | -55 | -4.5% | 182,600 |
| 2005/11/22 | 1,207 | 1,215 | 1,200 | 1,213 | +6 | +0.5% | 119,400 |
| 2005/11/21 | 1,222 | 1,222 | 1,204 | 1,207 | -8 | -0.7% | 92,700 |
| 2005/11/18 | 1,216 | 1,216 | 1,205 | 1,215 | +1 | +0.1% | 50,700 |
| 2005/11/17 | 1,178 | 1,215 | 1,177 | 1,214 | +39 | +3.3% | 120,500 |
| 2005/11/16 | 1,182 | 1,187 | 1,161 | 1,175 | -12 | -1% | 75,000 |
| 2005/11/15 | 1,223 | 1,224 | 1,182 | 1,187 | -35 | -2.9% | 103,500 |
| 2005/11/14 | 1,230 | 1,235 | 1,220 | 1,222 | +2 | +0.2% | 76,200 |
| 2005/11/11 | 1,242 | 1,247 | 1,210 | 1,220 | -20 | -1.6% | 92,800 |
| 2005/11/10 | 1,250 | 1,253 | 1,235 | 1,240 | +7 | +0.6% | 76,400 |
| 2005/11/09 | 1,234 | 1,263 | 1,216 | 1,233 | -81 | -6.2% | 155,600 |
| 2005/11/08 | 1,322 | 1,322 | 1,310 | 1,314 | +3 | +0.2% | 6,700 |
| 2005/11/07 | 1,324 | 1,325 | 1,308 | 1,311 | -4 | -0.3% | 14,100 |
| 2005/11/04 | 1,321 | 1,325 | 1,315 | 1,315 | -6 | -0.5% | 10,100 |
| 2005/11/02 | 1,345 | 1,345 | 1,312 | 1,321 | -26 | -1.9% | 11,300 |
| 2005/11/01 | 1,366 | 1,366 | 1,347 | 1,347 | +2 | +0.1% | 4,100 |
| 2005/10/31 | 1,345 | 1,360 | 1,345 | 1,345 | -1 | -0.1% | 12,200 |
| 2005/10/28 | 1,349 | 1,367 | 1,345 | 1,346 | +3 | +0.2% | 36,600 |
| 2005/10/27 | 1,340 | 1,343 | 1,329 | 1,343 | +3 | +0.2% | 21,600 |
| 2005/10/26 | 1,340 | 1,348 | 1,338 | 1,340 | +4 | +0.3% | 81,700 |
| 2005/10/25 | 1,340 | 1,345 | 1,336 | 1,336 | -2 | -0.1% | 49,600 |
| 2005/10/24 | 1,330 | 1,346 | 1,330 | 1,338 | +17 | +1.3% | 47,400 |
| 2005/10/21 | 1,330 | 1,340 | 1,320 | 1,321 | -9 | -0.7% | 25,500 |
| 2005/10/20 | 1,324 | 1,338 | 1,318 | 1,330 | +6 | +0.5% | 77,200 |
| 2005/10/19 | 1,318 | 1,335 | 1,310 | 1,324 | +5 | +0.4% | 53,100 |
| 2005/10/18 | 1,347 | 1,355 | 1,309 | 1,319 | -30 | -2.2% | 58,600 |
| 2005/10/17 | 1,356 | 1,363 | 1,340 | 1,349 | -7 | -0.5% | 57,100 |
| 2005/10/14 | 1,340 | 1,367 | 1,339 | 1,356 | +22 | +1.6% | 90,400 |
| 2005/10/13 | 1,240 | 1,335 | 1,233 | 1,334 | +106 | +8.6% | 226,900 |
| 2005/10/12 | 1,262 | 1,270 | 1,225 | 1,228 | -33 | -2.6% | 52,500 |
| 2005/10/11 | 1,297 | 1,297 | 1,245 | 1,261 | -17 | -1.3% | 108,800 |
| 2005/10/07 | 1,310 | 1,311 | 1,270 | 1,278 | -43 | -3.3% | 68,200 |
| 2005/10/06 | 1,341 | 1,355 | 1,321 | 1,321 | -18 | -1.3% | 54,600 |
| 2005/10/05 | 1,339 | 1,355 | 1,330 | 1,339 | +8 | +0.6% | 57,700 |
| 2005/10/04 | 1,325 | 1,340 | 1,325 | 1,331 | +6 | +0.5% | 33,300 |
| 2005/10/03 | 1,327 | 1,330 | 1,311 | 1,325 | -11 | -0.8% | 55,000 |
| 2005/09/30 | 1,313 | 1,336 | 1,303 | 1,336 | +15 | +1.1% | 88,400 |
| 2005/09/29 | 1,345 | 1,350 | 1,312 | 1,321 | -34 | -2.5% | 60,900 |
| 2005/09/28 | 1,359 | 1,360 | 1,347 | 1,355 | +15 | +1.1% | 30,600 |
| 2005/09/27 | 1,345 | 1,361 | 1,326 | 1,340 | -32.5 | -2.4% | 41,000 |
4601～
4650
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
