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 |
|---|---|---|---|---|---|---|---|
| 2004/07/26 | 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 |
| 2004/06/03 | 1,250 | 1,260 | 1,240 | 1,240 | -35 | -2.7% | 2,800 |
| 2004/06/02 | 1,250 | 1,290 | 1,230 | 1,275 | ±0 | ±0% | 26,600 |
| 2004/06/01 | 1,240 | 1,275 | 1,240 | 1,275 | +35 | +2.8% | 13,000 |
| 2004/05/31 | 1,240 | 1,270 | 1,230 | 1,240 | +40 | +3.3% | 9,800 |
| 2004/05/28 | 1,215 | 1,215 | 1,200 | 1,200 | +25 | +2.1% | 4,200 |
| 2004/05/27 | 1,250 | 1,250 | 1,160 | 1,175 | -75 | -6% | 11,200 |
| 2004/05/26 | 1,260 | 1,260 | 1,250 | 1,250 | +50 | +4.2% | 1,400 |
| 2004/05/25 | 1,230 | 1,250 | 1,200 | 1,200 | -50 | -4% | 3,200 |
| 2004/05/24 | 1,250 | 1,300 | 1,250 | 1,250 | ±0 | ±0% | 6,800 |
| 2004/05/21 | 1,250 | 1,250 | 1,215 | 1,250 | +30 | +2.5% | 1,600 |
| 2004/05/20 | 1,250 | 1,250 | 1,200 | 1,220 | +20 | +1.7% | 4,000 |
| 2004/05/19 | 1,175 | 1,250 | 1,175 | 1,200 | +25 | +2.1% | 7,200 |
| 2004/05/18 | 1,117.5 | 1,175 | 1,117.5 | 1,175 | +55 | +4.9% | 22,800 |
| 2004/05/17 | 1,202.5 | 1,202.5 | 1,100 | 1,120 | -60 | -5.1% | 10,800 |
5151～
5200
件表示中 / 6067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 | 176,800円 | +7.4% | +7.6% | 4.41% | 10.03倍 | 1.34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 |
| ＡＮＡＰ | 71,000円 | - | - | 0.00% | 82.08倍 | 30.42倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| チムニー | 128,500円 | +1.1% | -2.5% | 0.78% | 22.95倍 | 4.08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 |
| ダブルエー | 126,800円 | +16.4% | +56.5% | 1.34% | 16.38倍 | 2.25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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
