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 |
|---|---|---|---|---|---|---|---|
| 2004/06/03 | 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 |
| 2004/05/14 | 1,230 | 1,250 | 1,180 | 1,180 | -70 | -5.6% | 10,200 |
| 2004/05/13 | 1,252.5 | 1,252.5 | 1,230 | 1,250 | +5 | +0.4% | 5,400 |
| 2004/05/12 | 1,160 | 1,245 | 1,160 | 1,245 | +87.5 | +7.6% | 4,600 |
| 2004/05/11 | 1,202.5 | 1,232.5 | 1,157.5 | 1,157.5 | -92.5 | -7.4% | 19,800 |
| 2004/05/10 | 1,332.5 | 1,332.5 | 1,250 | 1,250 | -80 | -6% | 7,200 |
| 2004/05/07 | 1,375 | 1,395 | 1,325 | 1,330 | -45 | -3.3% | 13,400 |
| 2004/05/06 | 1,225 | 1,375 | 1,222.5 | 1,375 | +152.5 | +12.5% | 40,400 |
| 2004/04/30 | 1,240 | 1,240 | 1,222.5 | 1,222.5 | ±0 | ±0% | 7,800 |
| 2004/04/28 | 1,257.5 | 1,257.5 | 1,205 | 1,222.5 | -37.5 | -3% | 5,400 |
| 2004/04/27 | 1,250 | 1,275 | 1,250 | 1,260 | +5 | +0.4% | 5,400 |
| 2004/04/26 | 1,330 | 1,330 | 1,255 | 1,255 | -70 | -5.3% | 7,000 |
| 2004/04/23 | 1,310 | 1,325 | 1,310 | 1,325 | +15 | +1.1% | 4,000 |
| 2004/04/22 | 1,330 | 1,330 | 1,300 | 1,310 | -15 | -1.1% | 5,400 |
| 2004/04/21 | 1,350 | 1,375 | 1,315 | 1,325 | -85 | -6% | 6,200 |
| 2004/04/20 | 1,410 | 1,410 | 1,410 | 1,410 | -35 | -2.4% | 400 |
| 2004/04/19 | 1,450 | 1,450 | 1,400 | 1,445 | +5 | +0.3% | 10,200 |
| 2004/04/16 | 1,452.5 | 1,475 | 1,440 | 1,440 | -10 | -0.7% | 7,400 |
| 2004/04/15 | 1,450 | 1,450 | 1,432.5 | 1,450 | +2.5 | +0.2% | 31,800 |
| 2004/04/14 | 1,430 | 1,475 | 1,430 | 1,447.5 | -2.5 | -0.2% | 19,600 |
| 2004/04/13 | 1,440 | 1,460 | 1,440 | 1,450 | +50 | +3.6% | 13,400 |
| 2004/04/12 | 1,325 | 1,400 | 1,325 | 1,400 | +50 | +3.7% | 18,200 |
| 2004/04/09 | 1,325 | 1,375 | 1,300 | 1,350 | +25 | +1.9% | 14,400 |
| 2004/04/08 | 1,325 | 1,325 | 1,310 | 1,325 | -15 | -1.1% | 6,200 |
| 2004/04/07 | 1,342.5 | 1,342.5 | 1,315 | 1,340 | -2.5 | -0.2% | 8,600 |
| 2004/04/06 | 1,350 | 1,350 | 1,310 | 1,342.5 | -7.5 | -0.6% | 15,200 |
| 2004/04/05 | 1,300 | 1,350 | 1,285 | 1,350 | +60 | +4.7% | 47,800 |
| 2004/04/02 | 1,230 | 1,290 | 1,230 | 1,290 | +15 | +1.2% | 11,600 |
| 2004/04/01 | 1,325 | 1,325 | 1,190 | 1,275 | -35 | -2.7% | 9,600 |
| 2004/03/31 | 1,170 | 1,310 | 1,170 | 1,310 | +140 | +12% | 35,200 |
| 2004/03/30 | 1,167.5 | 1,170 | 1,155 | 1,170 | +5 | +0.4% | 18,600 |
| 2004/03/29 | 1,165 | 1,167.5 | 1,155 | 1,165 | +12.5 | +1.1% | 14,000 |
| 2004/03/26 | 1,155 | 1,165 | 1,150 | 1,152.5 | -12.5 | -1.1% | 10,800 |
| 2004/03/25 | 1,155 | 1,165 | 1,155 | 1,165 | +2.5 | +0.2% | 5,200 |
| 2004/03/24 | 1,155 | 1,162.5 | 1,152.5 | 1,162.5 | +5 | +0.4% | 16,200 |
| 2004/03/23 | 1,192.5 | 1,192.5 | 1,150 | 1,157.5 | -37.5 | -3.1% | 18,600 |
| 2004/03/22 | 1,175 | 1,200 | 1,165 | 1,195 | +45 | +3.9% | 21,800 |
5151～
5200
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
