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 |
|---|---|---|---|---|---|---|---|
| 2005/02/16 | 1,357.5 | 1,360 | 1,352.5 | 1,352.5 | -5 | -0.4% | 4,600 |
| 2005/02/15 | 1,352.5 | 1,367.5 | 1,350 | 1,357.5 | +5 | +0.4% | 33,600 |
| 2005/02/14 | 1,350 | 1,365 | 1,350 | 1,352.5 | +10 | +0.7% | 38,200 |
| 2005/02/10 | 1,340 | 1,350 | 1,340 | 1,342.5 | +2.5 | +0.2% | 5,000 |
| 2005/02/09 | 1,360 | 1,365 | 1,340 | 1,340 | -25 | -1.8% | 11,000 |
| 2005/02/08 | 1,340 | 1,372.5 | 1,340 | 1,365 | +5 | +0.4% | 17,400 |
| 2005/02/07 | 1,380 | 1,385 | 1,327.5 | 1,360 | +20 | +1.5% | 19,400 |
| 2005/02/04 | 1,362.5 | 1,382.5 | 1,337.5 | 1,340 | -42.5 | -3.1% | 19,400 |
| 2005/02/03 | 1,362.5 | 1,382.5 | 1,355 | 1,382.5 | +7.5 | +0.5% | 17,600 |
| 2005/02/02 | 1,387.5 | 1,390 | 1,340 | 1,375 | -12.5 | -0.9% | 48,200 |
| 2005/02/01 | 1,320 | 1,450 | 1,320 | 1,387.5 | +65 | +4.9% | 54,400 |
| 2005/01/31 | 1,330 | 1,337.5 | 1,317.5 | 1,322.5 | -7.5 | -0.6% | 19,400 |
| 2005/01/28 | 1,325 | 1,350 | 1,325 | 1,330 | -2.5 | -0.2% | 25,600 |
| 2005/01/27 | 1,347.5 | 1,357.5 | 1,307.5 | 1,332.5 | -15 | -1.1% | 24,000 |
| 2005/01/26 | 1,370 | 1,375 | 1,345 | 1,347.5 | -15 | -1.1% | 32,200 |
| 2005/01/25 | 1,315 | 1,375 | 1,315 | 1,362.5 | +42.5 | +3.2% | 26,600 |
| 2005/01/24 | 1,305 | 1,325 | 1,292.5 | 1,320 | +25 | +1.9% | 17,800 |
| 2005/01/21 | 1,287.5 | 1,295 | 1,280 | 1,295 | +15 | +1.2% | 7,800 |
| 2005/01/20 | 1,285 | 1,290 | 1,280 | 1,280 | -15 | -1.2% | 9,800 |
| 2005/01/19 | 1,272.5 | 1,300 | 1,272.5 | 1,295 | +20 | +1.6% | 11,400 |
| 2005/01/18 | 1,275 | 1,292.5 | 1,272.5 | 1,275 | ±0 | ±0% | 38,400 |
| 2005/01/17 | 1,297.5 | 1,297.5 | 1,272.5 | 1,275 | -17.5 | -1.4% | 35,400 |
| 2005/01/14 | 1,277.5 | 1,300 | 1,275 | 1,292.5 | -25 | -1.9% | 16,600 |
| 2005/01/13 | 1,302.5 | 1,320 | 1,285 | 1,317.5 | +10 | +0.8% | 10,400 |
| 2005/01/12 | 1,322.5 | 1,330 | 1,280 | 1,307.5 | -17.5 | -1.3% | 34,400 |
| 2005/01/11 | 1,335 | 1,335 | 1,300 | 1,325 | -5 | -0.4% | 91,600 |
| 2005/01/07 | 1,300 | 1,365 | 1,295 | 1,330 | +25 | +1.9% | 59,600 |
| 2005/01/06 | 1,237.5 | 1,350 | 1,227.5 | 1,305 | +87.5 | +7.2% | 80,400 |
| 2005/01/05 | 1,210 | 1,217.5 | 1,210 | 1,217.5 | +7.5 | +0.6% | 21,200 |
| 2005/01/04 | 1,210 | 1,215 | 1,210 | 1,210 | +2.5 | +0.2% | 11,600 |
| 2004/12/30 | 1,207.5 | 1,225 | 1,207.5 | 1,207.5 | -2.5 | -0.2% | 9,400 |
| 2004/12/29 | 1,207.5 | 1,212.5 | 1,205 | 1,210 | +10 | +0.8% | 7,600 |
| 2004/12/28 | 1,185 | 1,210 | 1,185 | 1,200 | +10 | +0.8% | 7,800 |
| 2004/12/27 | 1,190 | 1,190 | 1,180 | 1,190 | +5 | +0.4% | 5,600 |
| 2004/12/24 | 1,195 | 1,200 | 1,170 | 1,185 | -5 | -0.4% | 19,400 |
| 2004/12/22 | 1,200 | 1,205 | 1,185 | 1,190 | -15 | -1.2% | 18,400 |
| 2004/12/21 | 1,190 | 1,205 | 1,190 | 1,205 | +15 | +1.3% | 25,600 |
| 2004/12/20 | 1,180 | 1,200 | 1,180 | 1,190 | +10 | +0.8% | 25,600 |
| 2004/12/17 | 1,170 | 1,182.5 | 1,170 | 1,180 | +10 | +0.9% | 17,800 |
| 2004/12/16 | 1,200 | 1,200 | 1,162.5 | 1,170 | -30 | -2.5% | 59,400 |
| 2004/12/15 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 35,200 |
| 2004/12/14 | 1,155 | 1,180 | 1,150 | 1,180 | +30 | +2.6% | 22,600 |
| 2004/12/13 | 1,145 | 1,187.5 | 1,127.5 | 1,150 | -55 | -4.6% | 35,400 |
| 2004/12/10 | 1,222.5 | 1,222.5 | 1,205 | 1,205 | -20 | -1.6% | 3,000 |
| 2004/12/09 | 1,235 | 1,235 | 1,220 | 1,225 | ±0 | ±0% | 10,400 |
| 2004/12/08 | 1,225 | 1,230 | 1,210 | 1,225 | +12.5 | +1% | 13,400 |
| 2004/12/07 | 1,215 | 1,220 | 1,210 | 1,212.5 | -12.5 | -1% | 7,400 |
| 2004/12/06 | 1,227.5 | 1,227.5 | 1,225 | 1,225 | ±0 | ±0% | 7,800 |
| 2004/12/03 | 1,215 | 1,230 | 1,212.5 | 1,225 | ±0 | ±0% | 11,800 |
| 2004/12/02 | 1,225 | 1,240 | 1,225 | 1,225 | ±0 | ±0% | 9,800 |
4801～
4850
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
