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 |
|---|---|---|---|---|---|---|---|
| 2004/09/15 | 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 |
| 2004/09/03 | 1,077.5 | 1,080 | 1,070 | 1,075 | ±0 | ±0% | 8,200 |
| 2004/09/02 | 1,072.5 | 1,080 | 1,067.5 | 1,075 | ±0 | ±0% | 9,400 |
| 2004/09/01 | 1,075 | 1,077.5 | 1,062.5 | 1,075 | ±0 | ±0% | 13,800 |
| 2004/08/31 | 1,062.5 | 1,080 | 1,062.5 | 1,075 | +5 | +0.5% | 15,200 |
| 2004/08/30 | 1,085 | 1,085 | 1,060 | 1,070 | ±0 | ±0% | 8,400 |
| 2004/08/27 | 1,082.5 | 1,087.5 | 1,070 | 1,070 | -17.5 | -1.6% | 26,000 |
| 2004/08/26 | 1,087.5 | 1,087.5 | 1,080 | 1,087.5 | -2.5 | -0.2% | 24,000 |
| 2004/08/25 | 1,092.5 | 1,092.5 | 1,052.5 | 1,090 | -2.5 | -0.2% | 69,000 |
| 2004/08/24 | 1,077.5 | 1,092.5 | 1,077.5 | 1,092.5 | +17.5 | +1.6% | 7,200 |
| 2004/08/23 | 1,080 | 1,080 | 1,060 | 1,075 | +15 | +1.4% | 3,800 |
| 2004/08/20 | 1,075 | 1,075 | 1,055 | 1,060 | -5 | -0.5% | 1,600 |
| 2004/08/19 | 1,065 | 1,075 | 1,050 | 1,065 | ±0 | ±0% | 4,600 |
| 2004/08/18 | 1,050 | 1,065 | 1,050 | 1,065 | ±0 | ±0% | 9,600 |
| 2004/08/17 | 1,065 | 1,065 | 1,030 | 1,065 | ±0 | ±0% | 11,000 |
| 2004/08/16 | 1,102.5 | 1,102.5 | 1,035 | 1,065 | -55 | -4.9% | 27,600 |
| 2004/08/13 | 1,135 | 1,135 | 1,110 | 1,120 | +5 | +0.4% | 4,600 |
| 2004/08/12 | 1,115 | 1,130 | 1,110 | 1,115 | ±0 | ±0% | 4,200 |
| 2004/08/11 | 1,125 | 1,132.5 | 1,112.5 | 1,115 | +12.5 | +1.1% | 8,400 |
| 2004/08/10 | 1,100 | 1,142.5 | 1,095 | 1,102.5 | +22.5 | +2.1% | 24,200 |
| 2004/08/09 | 1,037.5 | 1,085 | 1,037.5 | 1,080 | +20 | +1.9% | 18,800 |
| 2004/08/06 | 1,080 | 1,100 | 1,055 | 1,060 | -27.5 | -2.5% | 47,600 |
| 2004/08/05 | 1,007.5 | 1,087.5 | 1,000 | 1,087.5 | +110 | +11.3% | 93,800 |
| 2004/08/04 | 1,000 | 1,000 | 960 | 977.5 | -37.5 | -3.7% | 34,600 |
| 2004/08/03 | 1,020 | 1,020 | 990 | 1,015 | ±0 | ±0% | 24,800 |
| 2004/08/02 | 1,025 | 1,040 | 1,015 | 1,015 | -10 | -1% | 21,000 |
| 2004/07/30 | 1,020 | 1,025 | 1,020 | 1,025 | +35 | +3.5% | 33,800 |
| 2004/07/29 | 1,012.5 | 1,017.5 | 980 | 990 | -20 | -2% | 15,600 |
| 2004/07/28 | 1,025 | 1,025 | 1,010 | 1,010 | -5 | -0.5% | 41,400 |
| 2004/07/27 | 1,022.5 | 1,027.5 | 1,012.5 | 1,015 | -57.5 | -5.4% | 35,000 |
| 2004/07/26 | 1,075 | 1,075 | 1,050 | 1,072.5 | -35 | -3.2% | 7,200 |
| 2004/07/23 | 1,107.5 | 1,107.5 | 1,087.5 | 1,107.5 | ±0 | ±0% | 17,800 |
| 2004/07/22 | 1,120 | 1,125 | 1,107.5 | 1,107.5 | -17.5 | -1.6% | 8,400 |
| 2004/07/21 | 1,125 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 21,400 |
| 2004/07/20 | 1,142.5 | 1,142.5 | 1,120 | 1,120 | -30 | -2.6% | 9,200 |
| 2004/07/16 | 1,110 | 1,150 | 1,110 | 1,150 | ±0 | ±0% | 23,000 |
| 2004/07/15 | 1,150 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 16,200 |
| 2004/07/14 | 1,170 | 1,170 | 1,130 | 1,150 | ±0 | ±0% | 10,800 |
| 2004/07/13 | 1,170 | 1,170 | 1,142.5 | 1,150 | -25 | -2.1% | 11,400 |
| 2004/07/12 | 1,155 | 1,175 | 1,155 | 1,175 | +25 | +2.2% | 19,800 |
| 2004/07/09 | 1,125 | 1,150 | 1,125 | 1,150 | -10 | -0.9% | 28,000 |
| 2004/07/08 | 1,160 | 1,162.5 | 1,160 | 1,160 | ±0 | ±0% | 18,600 |
| 2004/07/07 | 1,147.5 | 1,165 | 1,147.5 | 1,160 | -15 | -1.3% | 40,000 |
4901～
4950
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
