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 |
|---|---|---|---|---|---|---|---|
| 2004/12/01 | 1,245 | 1,245 | 1,220 | 1,225 | -22.5 | -1.8% | 9,600 |
| 2004/11/30 | 1,225 | 1,247.5 | 1,200 | 1,247.5 | +40 | +3.3% | 37,600 |
| 2004/11/29 | 1,187.5 | 1,220 | 1,182.5 | 1,207.5 | -32.5 | -2.6% | 11,400 |
| 2004/11/26 | 1,217.5 | 1,240 | 1,200 | 1,240 | +20 | +1.6% | 30,200 |
| 2004/11/25 | 1,185 | 1,242.5 | 1,180 | 1,220 | +40 | +3.4% | 31,000 |
| 2004/11/24 | 1,150 | 1,180 | 1,150 | 1,180 | +25 | +2.2% | 11,400 |
| 2004/11/22 | 1,150 | 1,180 | 1,150 | 1,155 | +10 | +0.9% | 29,000 |
| 2004/11/19 | 1,157.5 | 1,162.5 | 1,145 | 1,145 | -15 | -1.3% | 18,600 |
| 2004/11/18 | 1,142.5 | 1,165 | 1,142.5 | 1,160 | +15 | +1.3% | 32,200 |
| 2004/11/17 | 1,110 | 1,145 | 1,100 | 1,145 | +35 | +3.2% | 43,200 |
| 2004/11/16 | 1,100 | 1,110 | 1,080 | 1,110 | +10 | +0.9% | 18,400 |
| 2004/11/15 | 1,075 | 1,110 | 1,075 | 1,100 | ±0 | ±0% | 19,600 |
| 2004/11/12 | 1,100 | 1,100 | 1,077.5 | 1,100 | +15 | +1.4% | 7,400 |
| 2004/11/11 | 1,077.5 | 1,087.5 | 1,075 | 1,085 | ±0 | ±0% | 8,000 |
| 2004/11/10 | 1,075 | 1,085 | 1,075 | 1,085 | +5 | +0.5% | 9,000 |
| 2004/11/09 | 1,072.5 | 1,080 | 1,072.5 | 1,080 | +7.5 | +0.7% | 2,400 |
| 2004/11/08 | 1,095 | 1,095 | 1,070 | 1,072.5 | -2.5 | -0.2% | 20,600 |
| 2004/11/05 | 1,085 | 1,090 | 1,075 | 1,075 | -10 | -0.9% | 25,800 |
| 2004/11/04 | 1,085 | 1,087.5 | 1,080 | 1,085 | +15 | +1.4% | 32,800 |
| 2004/11/02 | 1,075 | 1,085 | 1,070 | 1,070 | -5 | -0.5% | 37,200 |
| 2004/11/01 | 1,080 | 1,080 | 1,075 | 1,075 | -5 | -0.5% | 37,600 |
| 2004/10/29 | 1,075 | 1,080 | 1,065 | 1,080 | ±0 | ±0% | 24,600 |
| 2004/10/28 | 1,070 | 1,080 | 1,070 | 1,080 | +5 | +0.5% | 16,000 |
| 2004/10/27 | 1,075 | 1,075 | 1,070 | 1,075 | ±0 | ±0% | 25,200 |
| 2004/10/26 | 1,070 | 1,080 | 1,070 | 1,075 | ±0 | ±0% | 21,400 |
| 2004/10/25 | 1,090 | 1,090 | 1,070 | 1,075 | +5 | +0.5% | 19,600 |
| 2004/10/22 | 1,090 | 1,100 | 1,070 | 1,070 | -45 | -4% | 23,400 |
| 2004/10/21 | 1,107.5 | 1,115 | 1,105 | 1,115 | +2.5 | +0.2% | 46,200 |
| 2004/10/20 | 1,107.5 | 1,112.5 | 1,100 | 1,112.5 | +2.5 | +0.2% | 36,400 |
| 2004/10/19 | 1,110 | 1,117.5 | 1,110 | 1,110 | ±0 | ±0% | 40,600 |
| 2004/10/18 | 1,122.5 | 1,122.5 | 1,110 | 1,110 | -10 | -0.9% | 21,200 |
| 2004/10/15 | 1,115 | 1,125 | 1,100 | 1,120 | +5 | +0.4% | 28,800 |
| 2004/10/14 | 1,110 | 1,117.5 | 1,107.5 | 1,115 | +10 | +0.9% | 47,200 |
| 2004/10/13 | 1,105 | 1,105 | 1,097.5 | 1,105 | +5 | +0.5% | 47,000 |
| 2004/10/12 | 1,100 | 1,102.5 | 1,095 | 1,100 | +5 | +0.5% | 32,600 |
| 2004/10/08 | 1,095 | 1,095 | 1,085 | 1,095 | ±0 | ±0% | 35,400 |
| 2004/10/07 | 1,090 | 1,105 | 1,077.5 | 1,095 | +25 | +2.3% | 129,400 |
| 2004/10/06 | 1,070 | 1,072.5 | 1,065 | 1,070 | ±0 | ±0% | 33,800 |
| 2004/10/05 | 1,070 | 1,075 | 1,070 | 1,070 | -5 | -0.5% | 65,400 |
| 2004/10/04 | 1,090 | 1,090 | 1,065 | 1,075 | +5 | +0.5% | 58,200 |
| 2004/10/01 | 1,097.5 | 1,110 | 1,070 | 1,070 | -35 | -3.2% | 16,600 |
| 2004/09/30 | 1,090 | 1,105 | 1,090 | 1,105 | +5 | +0.5% | 12,400 |
| 2004/09/29 | 1,085 | 1,135 | 1,085 | 1,100 | +25 | +2.3% | 13,200 |
| 2004/09/28 | 1,072.5 | 1,075 | 1,070 | 1,075 | ±0 | ±0% | 5,000 |
| 2004/09/27 | 1,085 | 1,085 | 1,075 | 1,075 | +5 | +0.5% | 4,400 |
| 2004/09/24 | 1,070 | 1,080 | 1,062.5 | 1,070 | ±0 | ±0% | 12,400 |
| 2004/09/22 | 1,075 | 1,075 | 1,062.5 | 1,070 | ±0 | ±0% | 15,000 |
| 2004/09/21 | 1,077.5 | 1,077.5 | 1,065 | 1,070 | -5 | -0.5% | 10,000 |
| 2004/09/17 | 1,080 | 1,082.5 | 1,070 | 1,075 | -5 | -0.5% | 10,400 |
| 2004/09/16 | 1,070 | 1,080 | 1,065 | 1,080 | +10 | +0.9% | 27,600 |
4851～
4900
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
