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 |
|---|---|---|---|---|---|---|---|
| 2004/10/27 | 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 |
| 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 |
5051～
5100
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
