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 |
|---|---|---|---|---|---|---|---|
| 2004/08/13 | 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 |
| 2004/07/06 | 1,175 | 1,192.5 | 1,175 | 1,175 | -15 | -1.3% | 38,000 |
| 2004/07/05 | 1,190 | 1,190 | 1,162.5 | 1,190 | -2.5 | -0.2% | 14,800 |
| 2004/07/02 | 1,195 | 1,200 | 1,175 | 1,192.5 | ±0 | ±0% | 26,800 |
| 2004/07/01 | 1,175 | 1,192.5 | 1,175 | 1,192.5 | +17.5 | +1.5% | 55,200 |
| 2004/06/30 | 1,145 | 1,180 | 1,145 | 1,175 | +35 | +3.1% | 19,600 |
| 2004/06/29 | 1,140 | 1,142.5 | 1,132.5 | 1,140 | +7.5 | +0.7% | 27,800 |
| 2004/06/28 | 1,135 | 1,137.5 | 1,125 | 1,132.5 | +2.5 | +0.2% | 36,400 |
| 2004/06/25 | 1,145 | 1,145 | 1,125 | 1,130 | -17.5 | -1.5% | 19,600 |
| 2004/06/24 | 1,162.5 | 1,162.5 | 1,147.5 | 1,147.5 | -25 | -2.1% | 12,400 |
| 2004/06/23 | 1,170 | 1,172.5 | 1,150 | 1,172.5 | +22.5 | +2% | 8,400 |
| 2004/06/22 | 1,195 | 1,195 | 1,150 | 1,150 | -35 | -3% | 12,800 |
| 2004/06/21 | 1,200 | 1,200 | 1,167.5 | 1,185 | +15 | +1.3% | 3,400 |
| 2004/06/18 | 1,200 | 1,200 | 1,170 | 1,170 | -10 | -0.8% | 12,000 |
| 2004/06/17 | 1,177.5 | 1,197.5 | 1,177.5 | 1,180 | +5 | +0.4% | 2,200 |
| 2004/06/16 | 1,197.5 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 15,200 |
| 2004/06/15 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 17,000 |
| 2004/06/14 | 1,190 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 9,600 |
| 2004/06/11 | 1,180 | 1,190 | 1,152.5 | 1,190 | +50 | +4.4% | 6,000 |
| 2004/06/10 | 1,172.5 | 1,182.5 | 1,140 | 1,140 | -25 | -2.1% | 32,600 |
| 2004/06/09 | 1,200 | 1,200 | 1,165 | 1,165 | -45 | -3.7% | 22,000 |
| 2004/06/08 | 1,227.5 | 1,227.5 | 1,195 | 1,210 | -15 | -1.2% | 4,800 |
| 2004/06/07 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 31,800 |
| 2004/06/04 | 1,240 | 1,250 | 1,225 | 1,250 | +10 | +0.8% | 25,400 |
5101～
5150
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
