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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 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 |
| 2004/09/15 | 1,070 | 1,075 | 1,065 | 1,070 | -2.5 | -0.2% | 14,200 |
| 2004/09/14 | 1,067.5 | 1,075 | 1,067.5 | 1,072.5 | ±0 | ±0% | 7,400 |
| 2004/09/13 | 1,075 | 1,077.5 | 1,070 | 1,072.5 | -7.5 | -0.7% | 4,600 |
| 2004/09/10 | 1,082.5 | 1,090 | 1,067.5 | 1,080 | ±0 | ±0% | 13,000 |
| 2004/09/09 | 1,080 | 1,080 | 1,067.5 | 1,080 | ±0 | ±0% | 12,000 |
| 2004/09/08 | 1,075 | 1,090 | 1,072.5 | 1,080 | ±0 | ±0% | 29,600 |
| 2004/09/07 | 1,075 | 1,085 | 1,067.5 | 1,080 | +5 | +0.5% | 26,200 |
| 2004/09/06 | 1,070 | 1,080 | 1,070 | 1,075 | ±0 | ±0% | 8,400 |
4901～
4950
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
