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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 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 |
4851～
4900
件表示中 / 6078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 | 180,900円 | +7.4% | +7.6% | 4.31% | 10.26倍 | 1.38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 |
| シュッピン | 119,300円 | +4.3% | +0.6% | 3.94% | 11.20倍 | 2.54倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| やまや | 242,500円 | +2.1% | +1.1% | 3.09% | 7.21倍 | 0.75倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ＶＥＧＡ | 232,900円 | +9.8% | +17.3% | 0.52% | 37.35倍 | 4.14倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ダブルエー | 130,000円 | +16.4% | +56.5% | 1.31% | 16.79倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム
