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 |
|---|---|---|---|---|---|---|---|
| 2005/05/24 | 1,397.5 | 1,397.5 | 1,375 | 1,382.5 | -15 | -1.1% | 13,800 |
| 2005/05/23 | 1,375 | 1,397.5 | 1,350 | 1,397.5 | +22.5 | +1.6% | 7,600 |
| 2005/05/20 | 1,370 | 1,375 | 1,325 | 1,375 | -2.5 | -0.2% | 6,000 |
| 2005/05/19 | 1,367.5 | 1,377.5 | 1,350 | 1,377.5 | +37.5 | +2.8% | 15,200 |
| 2005/05/18 | 1,420 | 1,420 | 1,282.5 | 1,340 | -60 | -4.3% | 31,000 |
| 2005/05/17 | 1,437.5 | 1,447.5 | 1,342.5 | 1,400 | -20 | -1.4% | 26,800 |
| 2005/05/16 | 1,390 | 1,422.5 | 1,390 | 1,420 | +42.5 | +3.1% | 15,000 |
| 2005/05/13 | 1,397.5 | 1,397.5 | 1,360 | 1,377.5 | +25 | +1.8% | 22,600 |
| 2005/05/12 | 1,325 | 1,372.5 | 1,325 | 1,352.5 | +27.5 | +2.1% | 17,600 |
| 2005/05/11 | 1,340 | 1,350 | 1,305 | 1,325 | -22.5 | -1.7% | 11,800 |
| 2005/05/10 | 1,320 | 1,347.5 | 1,320 | 1,347.5 | +32.5 | +2.5% | 17,200 |
| 2005/05/09 | 1,345 | 1,345 | 1,292.5 | 1,315 | +25 | +1.9% | 4,800 |
| 2005/05/06 | 1,280 | 1,295 | 1,280 | 1,290 | -2.5 | -0.2% | 3,800 |
| 2005/05/02 | 1,300 | 1,300 | 1,287.5 | 1,292.5 | -22.5 | -1.7% | 3,200 |
| 2005/04/28 | 1,342.5 | 1,342.5 | 1,310 | 1,315 | -42.5 | -3.1% | 5,000 |
| 2005/04/27 | 1,267.5 | 1,357.5 | 1,267.5 | 1,357.5 | +90 | +7.1% | 16,200 |
| 2005/04/26 | 1,275 | 1,280 | 1,265 | 1,267.5 | -32.5 | -2.5% | 15,600 |
| 2005/04/25 | 1,310 | 1,310 | 1,297.5 | 1,300 | -15 | -1.1% | 9,800 |
| 2005/04/22 | 1,302.5 | 1,322.5 | 1,302.5 | 1,315 | +12.5 | +1% | 5,000 |
| 2005/04/21 | 1,325 | 1,325 | 1,297.5 | 1,302.5 | -25 | -1.9% | 19,200 |
| 2005/04/20 | 1,370 | 1,375 | 1,325 | 1,327.5 | +27.5 | +2.1% | 18,800 |
| 2005/04/19 | 1,280 | 1,325 | 1,280 | 1,300 | +27.5 | +2.2% | 34,600 |
| 2005/04/18 | 1,265 | 1,280 | 1,265 | 1,272.5 | -92.5 | -6.8% | 28,000 |
| 2005/04/15 | 1,365 | 1,367.5 | 1,362.5 | 1,365 | +15 | +1.1% | 18,000 |
| 2005/04/14 | 1,380 | 1,380 | 1,330 | 1,350 | -50 | -3.6% | 19,800 |
| 2005/04/13 | 1,400 | 1,402.5 | 1,400 | 1,400 | -17.5 | -1.2% | 2,800 |
| 2005/04/12 | 1,405 | 1,425 | 1,385 | 1,417.5 | -25 | -1.7% | 6,200 |
| 2005/04/11 | 1,445 | 1,450 | 1,440 | 1,442.5 | +5 | +0.3% | 1,600 |
| 2005/04/08 | 1,450 | 1,450 | 1,430 | 1,437.5 | -25 | -1.7% | 4,000 |
| 2005/04/07 | 1,460 | 1,470 | 1,452.5 | 1,462.5 | +22.5 | +1.6% | 4,800 |
| 2005/04/06 | 1,425 | 1,440 | 1,425 | 1,440 | +7.5 | +0.5% | 4,800 |
| 2005/04/05 | 1,422.5 | 1,450 | 1,422.5 | 1,432.5 | +10 | +0.7% | 4,200 |
| 2005/04/04 | 1,420 | 1,430 | 1,420 | 1,422.5 | -22.5 | -1.6% | 3,000 |
| 2005/04/01 | 1,392.5 | 1,465 | 1,392.5 | 1,445 | -27.5 | -1.9% | 8,600 |
| 2005/03/31 | 1,490 | 1,500 | 1,462.5 | 1,472.5 | -17.5 | -1.2% | 33,400 |
| 2005/03/30 | 1,477.5 | 1,490 | 1,475 | 1,490 | ±0 | ±0% | 6,000 |
| 2005/03/29 | 1,490 | 1,500 | 1,490 | 1,490 | -25 | -1.7% | 4,000 |
| 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 |
4951～
5000
件表示中 / 6068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 | 172,700円 | +7.4% | +7.6% | 4.52% | 9.80倍 | 1.31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 |
| ダブルエー | 128,200円 | +16.4% | +56.5% | 1.33% | 16.56倍 | 2.28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 |
| トウキョベース | 55,700円 | +11.4% | +8.5% | 1.08% | 26.90倍 | 4.75倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| サックスバーＨ | 80,400円 | +2.2% | +2.2% | 4.35% | 8.79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 |
| ＶＥＧＡ | 217,600円 | +9.8% | +17.3% | 0.55% | 34.89倍 | 3.87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 |
市場注目の銘柄
チャート関連のコラム
