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 |
|---|---|---|---|---|---|---|---|
| 2005/03/28 | 1,500 | 1,515 | 1,482.5 | 1,515 | +15 | +1% | 14,400 |
| 2005/03/25 | 1,487.5 | 1,500 | 1,487.5 | 1,500 | +10 | +0.7% | 8,600 |
| 2005/03/24 | 1,490 | 1,492.5 | 1,485 | 1,490 | -5 | -0.3% | 4,400 |
| 2005/03/23 | 1,487.5 | 1,505 | 1,487.5 | 1,495 | -30 | -2% | 7,800 |
| 2005/03/22 | 1,535 | 1,540 | 1,510 | 1,525 | -10 | -0.7% | 21,200 |
| 2005/03/18 | 1,530 | 1,535 | 1,515 | 1,535 | +5 | +0.3% | 15,400 |
| 2005/03/17 | 1,495 | 1,540 | 1,495 | 1,530 | +5 | +0.3% | 41,800 |
| 2005/03/16 | 1,500 | 1,535 | 1,500 | 1,525 | +25 | +1.7% | 34,400 |
| 2005/03/15 | 1,495 | 1,515 | 1,495 | 1,500 | +15 | +1% | 77,600 |
| 2005/03/14 | 1,465 | 1,492.5 | 1,465 | 1,485 | -5 | -0.3% | 12,400 |
| 2005/03/11 | 1,490 | 1,492.5 | 1,477.5 | 1,490 | -20 | -1.3% | 72,400 |
| 2005/03/10 | 1,505 | 1,515 | 1,495 | 1,510 | +5 | +0.3% | 42,800 |
| 2005/03/09 | 1,500 | 1,520 | 1,500 | 1,505 | +17.5 | +1.2% | 86,000 |
| 2005/03/08 | 1,487.5 | 1,492.5 | 1,482.5 | 1,487.5 | -2.5 | -0.2% | 19,800 |
| 2005/03/07 | 1,490 | 1,500 | 1,485 | 1,490 | -2.5 | -0.2% | 20,400 |
| 2005/03/04 | 1,497.5 | 1,510 | 1,477.5 | 1,492.5 | ±0 | ±0% | 29,800 |
| 2005/03/03 | 1,487.5 | 1,515 | 1,485 | 1,492.5 | +7.5 | +0.5% | 25,200 |
| 2005/03/02 | 1,485 | 1,485 | 1,472.5 | 1,485 | ±0 | ±0% | 32,400 |
| 2005/03/01 | 1,435 | 1,485 | 1,432.5 | 1,485 | +50 | +3.5% | 99,000 |
| 2005/02/28 | 1,460 | 1,460 | 1,410 | 1,435 | -25 | -1.7% | 292,200 |
| 2005/02/25 | 1,460 | 1,462.5 | 1,430 | 1,460 | +5 | +0.3% | 58,000 |
| 2005/02/24 | 1,455 | 1,462.5 | 1,440 | 1,455 | +5 | +0.3% | 81,400 |
| 2005/02/23 | 1,397.5 | 1,465 | 1,397.5 | 1,450 | +12.5 | +0.9% | 87,800 |
| 2005/02/22 | 1,405 | 1,485 | 1,397.5 | 1,437.5 | +32.5 | +2.3% | 111,000 |
| 2005/02/21 | 1,400 | 1,422.5 | 1,367.5 | 1,405 | +55 | +4.1% | 183,000 |
| 2005/02/18 | 1,345 | 1,352.5 | 1,335 | 1,350 | -2.5 | -0.2% | 50,600 |
| 2005/02/17 | 1,347.5 | 1,352.5 | 1,342.5 | 1,352.5 | ±0 | ±0% | 10,600 |
| 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 |
4951～
5000
件表示中 / 6031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 | 170,200円 | +7.4% | +7.6% | 4.58% | 9.65倍 | 1.29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 |
| サックスバーＨ | 80,800円 | +2.2% | +2.2% | 4.33% | 8.83倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| チムニー | 123,000円 | +1.1% | -2.5% | 0.81% | 21.97倍 | 3.91倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| あさくま | 436,000円 | +19.9% | +172.3% | 0.00% | 80.73倍 | 8.11倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| グルメ杵屋 | 96,700円 | +1.0% | +6.7% | 0.72% | 36.87倍 | 2.39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
