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 |
|---|---|---|---|---|---|---|---|
| 2005/09/26 | 1,352.5 | 1,375 | 1,345 | 1,372.5 | +27.5 | +2% | 102,400 |
| 2005/09/22 | 1,360 | 1,362.5 | 1,345 | 1,345 | -15 | -1.1% | 49,200 |
| 2005/09/21 | 1,365 | 1,365 | 1,355 | 1,360 | +10 | +0.7% | 71,800 |
| 2005/09/20 | 1,342.5 | 1,360 | 1,342.5 | 1,350 | +12.5 | +0.9% | 66,800 |
| 2005/09/16 | 1,342.5 | 1,342.5 | 1,327.5 | 1,337.5 | +7.5 | +0.6% | 32,600 |
| 2005/09/15 | 1,332.5 | 1,350 | 1,327.5 | 1,330 | -2.5 | -0.2% | 68,000 |
| 2005/09/14 | 1,330 | 1,342.5 | 1,330 | 1,332.5 | -10 | -0.7% | 51,000 |
| 2005/09/13 | 1,337.5 | 1,357.5 | 1,332.5 | 1,342.5 | +20 | +1.5% | 45,800 |
| 2005/09/12 | 1,330 | 1,335 | 1,322.5 | 1,322.5 | -2.5 | -0.2% | 32,200 |
| 2005/09/09 | 1,330 | 1,332.5 | 1,320 | 1,325 | -7.5 | -0.6% | 70,400 |
| 2005/09/08 | 1,342.5 | 1,342.5 | 1,327.5 | 1,332.5 | +2.5 | +0.2% | 37,600 |
| 2005/09/07 | 1,332.5 | 1,340 | 1,322.5 | 1,330 | ±0 | ±0% | 63,000 |
| 2005/09/06 | 1,350 | 1,355 | 1,327.5 | 1,330 | -22.5 | -1.7% | 55,200 |
| 2005/09/05 | 1,362.5 | 1,362.5 | 1,347.5 | 1,352.5 | +10 | +0.7% | 72,400 |
| 2005/09/02 | 1,327.5 | 1,345 | 1,327.5 | 1,342.5 | +17.5 | +1.3% | 20,400 |
| 2005/09/01 | 1,342.5 | 1,342.5 | 1,325 | 1,325 | -2.5 | -0.2% | 24,800 |
| 2005/08/31 | 1,350 | 1,355 | 1,327.5 | 1,327.5 | -2.5 | -0.2% | 25,600 |
| 2005/08/30 | 1,355 | 1,355 | 1,330 | 1,330 | -20 | -1.5% | 37,800 |
| 2005/08/29 | 1,360 | 1,360 | 1,347.5 | 1,350 | -15 | -1.1% | 30,200 |
| 2005/08/26 | 1,367.5 | 1,387.5 | 1,365 | 1,365 | -2.5 | -0.2% | 38,600 |
| 2005/08/25 | 1,422.5 | 1,422.5 | 1,367.5 | 1,367.5 | -37.5 | -2.7% | 45,400 |
| 2005/08/24 | 1,390 | 1,415 | 1,387.5 | 1,405 | +22.5 | +1.6% | 29,600 |
| 2005/08/23 | 1,407.5 | 1,412.5 | 1,380 | 1,382.5 | -22.5 | -1.6% | 36,800 |
| 2005/08/22 | 1,432.5 | 1,437.5 | 1,375 | 1,405 | -27.5 | -1.9% | 25,000 |
| 2005/08/19 | 1,455 | 1,455 | 1,430 | 1,432.5 | -27.5 | -1.9% | 33,600 |
| 2005/08/18 | 1,417.5 | 1,460 | 1,410 | 1,460 | +50 | +3.5% | 80,600 |
| 2005/08/17 | 1,420 | 1,425 | 1,410 | 1,410 | -15 | -1.1% | 37,200 |
| 2005/08/16 | 1,377.5 | 1,442.5 | 1,377.5 | 1,425 | +55 | +4% | 106,400 |
| 2005/08/15 | 1,355 | 1,375 | 1,355 | 1,370 | +20 | +1.5% | 29,200 |
| 2005/08/12 | 1,372.5 | 1,372.5 | 1,350 | 1,350 | -17.5 | -1.3% | 17,400 |
| 2005/08/11 | 1,375 | 1,375 | 1,367.5 | 1,367.5 | ±0 | ±0% | 23,400 |
| 2005/08/10 | 1,360 | 1,372.5 | 1,360 | 1,367.5 | +7.5 | +0.6% | 20,600 |
| 2005/08/09 | 1,350 | 1,370 | 1,340 | 1,360 | +35 | +2.6% | 28,200 |
| 2005/08/08 | 1,352.5 | 1,352.5 | 1,277.5 | 1,325 | -32.5 | -2.4% | 57,000 |
| 2005/08/05 | 1,360 | 1,367.5 | 1,355 | 1,357.5 | -22.5 | -1.6% | 26,600 |
| 2005/08/04 | 1,370 | 1,390 | 1,367.5 | 1,380 | +15 | +1.1% | 63,400 |
| 2005/08/03 | 1,352.5 | 1,367.5 | 1,352.5 | 1,365 | +12.5 | +0.9% | 28,800 |
| 2005/08/02 | 1,362.5 | 1,362.5 | 1,352.5 | 1,352.5 | -12.5 | -0.9% | 17,200 |
| 2005/08/01 | 1,370 | 1,370 | 1,362.5 | 1,365 | -7.5 | -0.5% | 29,800 |
| 2005/07/29 | 1,355 | 1,372.5 | 1,345 | 1,372.5 | +25 | +1.9% | 51,600 |
| 2005/07/28 | 1,360 | 1,362.5 | 1,347.5 | 1,347.5 | -10 | -0.7% | 28,600 |
| 2005/07/27 | 1,350 | 1,357.5 | 1,350 | 1,357.5 | +7.5 | +0.6% | 27,600 |
| 2005/07/26 | 1,350 | 1,350 | 1,342.5 | 1,350 | ±0 | ±0% | 13,600 |
| 2005/07/25 | 1,350 | 1,352.5 | 1,345 | 1,350 | +15 | +1.1% | 35,200 |
| 2005/07/22 | 1,350 | 1,352.5 | 1,330 | 1,335 | -20 | -1.5% | 23,200 |
| 2005/07/21 | 1,352.5 | 1,362.5 | 1,350 | 1,355 | +10 | +0.7% | 29,400 |
| 2005/07/20 | 1,345 | 1,352.5 | 1,335 | 1,345 | +20 | +1.5% | 38,400 |
| 2005/07/19 | 1,345 | 1,345 | 1,325 | 1,325 | -10 | -0.7% | 39,600 |
| 2005/07/15 | 1,345 | 1,345 | 1,335 | 1,335 | +2.5 | +0.2% | 27,200 |
| 2005/07/14 | 1,337.5 | 1,340 | 1,330 | 1,332.5 | +2.5 | +0.2% | 19,000 |
4651～
4700
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
