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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 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 |
| 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 |
4651～
4700
件表示中 / 5896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 | 180,100円 | +8.8% | +9.7% | 4.22% | 11.81倍 | 1.48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 |
| ＮＥＷ ＡＲＴ | 147,800円 | +28.0% | +64.7% | 6.77% | 8.50倍 | 2.68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 |
| ダブルエー | 132,900円 | +10.5% | +40.0% | 1.28% | 16.76倍 | 2.46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 |
| アルビス | 268,300円 | +1.7% | +1.1% | 2.61% | 13.62倍 | 0.73倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| グルメ杵屋 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24倍 | 2.72倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
市場注目の銘柄
チャート関連のコラム
