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 |
|---|---|---|---|---|---|---|---|
| 2005/04/28 | 1,342.5 | 1,342.5 | 1,310 | 1,315 | -42.5 | -3.1% | 5,000 |
| 2005/04/27 | 1,267.5 | 1,357.5 | 1,267.5 | 1,357.5 | +90 | +7.1% | 16,200 |
| 2005/04/26 | 1,275 | 1,280 | 1,265 | 1,267.5 | -32.5 | -2.5% | 15,600 |
| 2005/04/25 | 1,310 | 1,310 | 1,297.5 | 1,300 | -15 | -1.1% | 9,800 |
| 2005/04/22 | 1,302.5 | 1,322.5 | 1,302.5 | 1,315 | +12.5 | +1% | 5,000 |
| 2005/04/21 | 1,325 | 1,325 | 1,297.5 | 1,302.5 | -25 | -1.9% | 19,200 |
| 2005/04/20 | 1,370 | 1,375 | 1,325 | 1,327.5 | +27.5 | +2.1% | 18,800 |
| 2005/04/19 | 1,280 | 1,325 | 1,280 | 1,300 | +27.5 | +2.2% | 34,600 |
| 2005/04/18 | 1,265 | 1,280 | 1,265 | 1,272.5 | -92.5 | -6.8% | 28,000 |
| 2005/04/15 | 1,365 | 1,367.5 | 1,362.5 | 1,365 | +15 | +1.1% | 18,000 |
| 2005/04/14 | 1,380 | 1,380 | 1,330 | 1,350 | -50 | -3.6% | 19,800 |
| 2005/04/13 | 1,400 | 1,402.5 | 1,400 | 1,400 | -17.5 | -1.2% | 2,800 |
| 2005/04/12 | 1,405 | 1,425 | 1,385 | 1,417.5 | -25 | -1.7% | 6,200 |
| 2005/04/11 | 1,445 | 1,450 | 1,440 | 1,442.5 | +5 | +0.3% | 1,600 |
| 2005/04/08 | 1,450 | 1,450 | 1,430 | 1,437.5 | -25 | -1.7% | 4,000 |
| 2005/04/07 | 1,460 | 1,470 | 1,452.5 | 1,462.5 | +22.5 | +1.6% | 4,800 |
| 2005/04/06 | 1,425 | 1,440 | 1,425 | 1,440 | +7.5 | +0.5% | 4,800 |
| 2005/04/05 | 1,422.5 | 1,450 | 1,422.5 | 1,432.5 | +10 | +0.7% | 4,200 |
| 2005/04/04 | 1,420 | 1,430 | 1,420 | 1,422.5 | -22.5 | -1.6% | 3,000 |
| 2005/04/01 | 1,392.5 | 1,465 | 1,392.5 | 1,445 | -27.5 | -1.9% | 8,600 |
| 2005/03/31 | 1,490 | 1,500 | 1,462.5 | 1,472.5 | -17.5 | -1.2% | 33,400 |
| 2005/03/30 | 1,477.5 | 1,490 | 1,475 | 1,490 | ±0 | ±0% | 6,000 |
| 2005/03/29 | 1,490 | 1,500 | 1,490 | 1,490 | -25 | -1.7% | 4,000 |
| 2005/03/28 | 1,500 | 1,515 | 1,482.5 | 1,515 | +15 | +1% | 14,400 |
| 2005/03/25 | 1,487.5 | 1,500 | 1,487.5 | 1,500 | +10 | +0.7% | 8,600 |
| 2005/03/24 | 1,490 | 1,492.5 | 1,485 | 1,490 | -5 | -0.3% | 4,400 |
| 2005/03/23 | 1,487.5 | 1,505 | 1,487.5 | 1,495 | -30 | -2% | 7,800 |
| 2005/03/22 | 1,535 | 1,540 | 1,510 | 1,525 | -10 | -0.7% | 21,200 |
| 2005/03/18 | 1,530 | 1,535 | 1,515 | 1,535 | +5 | +0.3% | 15,400 |
| 2005/03/17 | 1,495 | 1,540 | 1,495 | 1,530 | +5 | +0.3% | 41,800 |
| 2005/03/16 | 1,500 | 1,535 | 1,500 | 1,525 | +25 | +1.7% | 34,400 |
| 2005/03/15 | 1,495 | 1,515 | 1,495 | 1,500 | +15 | +1% | 77,600 |
| 2005/03/14 | 1,465 | 1,492.5 | 1,465 | 1,485 | -5 | -0.3% | 12,400 |
| 2005/03/11 | 1,490 | 1,492.5 | 1,477.5 | 1,490 | -20 | -1.3% | 72,400 |
| 2005/03/10 | 1,505 | 1,515 | 1,495 | 1,510 | +5 | +0.3% | 42,800 |
| 2005/03/09 | 1,500 | 1,520 | 1,500 | 1,505 | +17.5 | +1.2% | 86,000 |
| 2005/03/08 | 1,487.5 | 1,492.5 | 1,482.5 | 1,487.5 | -2.5 | -0.2% | 19,800 |
| 2005/03/07 | 1,490 | 1,500 | 1,485 | 1,490 | -2.5 | -0.2% | 20,400 |
| 2005/03/04 | 1,497.5 | 1,510 | 1,477.5 | 1,492.5 | ±0 | ±0% | 29,800 |
| 2005/03/03 | 1,487.5 | 1,515 | 1,485 | 1,492.5 | +7.5 | +0.5% | 25,200 |
| 2005/03/02 | 1,485 | 1,485 | 1,472.5 | 1,485 | ±0 | ±0% | 32,400 |
| 2005/03/01 | 1,435 | 1,485 | 1,432.5 | 1,485 | +50 | +3.5% | 99,000 |
| 2005/02/28 | 1,460 | 1,460 | 1,410 | 1,435 | -25 | -1.7% | 292,200 |
| 2005/02/25 | 1,460 | 1,462.5 | 1,430 | 1,460 | +5 | +0.3% | 58,000 |
| 2005/02/24 | 1,455 | 1,462.5 | 1,440 | 1,455 | +5 | +0.3% | 81,400 |
| 2005/02/23 | 1,397.5 | 1,465 | 1,397.5 | 1,450 | +12.5 | +0.9% | 87,800 |
| 2005/02/22 | 1,405 | 1,485 | 1,397.5 | 1,437.5 | +32.5 | +2.3% | 111,000 |
| 2005/02/21 | 1,400 | 1,422.5 | 1,367.5 | 1,405 | +55 | +4.1% | 183,000 |
| 2005/02/18 | 1,345 | 1,352.5 | 1,335 | 1,350 | -2.5 | -0.2% | 50,600 |
| 2005/02/17 | 1,347.5 | 1,352.5 | 1,342.5 | 1,352.5 | ±0 | ±0% | 10,600 |
4751～
4800
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
