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 |
|---|---|---|---|---|---|---|---|
| 2004/03/19 | 1,177.5 | 1,177.5 | 1,147.5 | 1,150 | -25 | -2.1% | 8,000 |
| 2004/03/18 | 1,172.5 | 1,175 | 1,150 | 1,175 | -2.5 | -0.2% | 32,600 |
| 2004/03/17 | 1,185 | 1,195 | 1,145 | 1,177.5 | -2.5 | -0.2% | 18,000 |
| 2004/03/16 | 1,195 | 1,195 | 1,175 | 1,180 | -5 | -0.4% | 13,600 |
| 2004/03/15 | 1,185 | 1,185 | 1,165 | 1,185 | ±0 | ±0% | 15,600 |
| 2004/03/12 | 1,175 | 1,185 | 1,155 | 1,185 | +10 | +0.9% | 17,800 |
| 2004/03/11 | 1,160 | 1,175 | 1,140 | 1,175 | +25 | +2.2% | 18,000 |
| 2004/03/10 | 1,150 | 1,165 | 1,147.5 | 1,150 | ±0 | ±0% | 52,600 |
| 2004/03/09 | 1,102.5 | 1,165 | 1,102.5 | 1,150 | +32.5 | +2.9% | 23,600 |
| 2004/03/08 | 1,115 | 1,117.5 | 1,115 | 1,117.5 | -17.5 | -1.5% | 14,800 |
| 2004/03/05 | 1,135 | 1,135 | 1,127.5 | 1,135 | ±0 | ±0% | 27,400 |
| 2004/03/04 | 1,125 | 1,137.5 | 1,100 | 1,135 | +20 | +1.8% | 48,600 |
| 2004/03/03 | 1,100 | 1,125 | 1,095 | 1,115 | +15 | +1.4% | 32,600 |
| 2004/03/02 | 1,065 | 1,105 | 1,062.5 | 1,100 | +35 | +3.3% | 21,200 |
| 2004/03/01 | 1,072.5 | 1,072.5 | 1,060 | 1,065 | +5 | +0.5% | 7,800 |
| 2004/02/27 | 1,060 | 1,075 | 1,060 | 1,060 | - | - | 7,000 |
| 2004/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/25 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 12,000 |
| 2004/02/24 | 1,080 | 1,085 | 1,070 | 1,075 | ±0 | ±0% | 12,800 |
| 2004/02/23 | 1,075 | 1,075 | 1,065 | 1,075 | ±0 | ±0% | 5,000 |
| 2004/02/20 | 1,080 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 2,800 |
| 2004/02/19 | 1,075 | 1,080 | 1,072.5 | 1,075 | ±0 | ±0% | 10,400 |
| 2004/02/18 | 1,075 | 1,080 | 1,075 | 1,075 | -12.5 | -1.1% | 6,200 |
| 2004/02/17 | 1,087.5 | 1,087.5 | 1,075 | 1,087.5 | ±0 | ±0% | 11,600 |
| 2004/02/16 | 1,082.5 | 1,087.5 | 1,070 | 1,087.5 | +20 | +1.9% | 12,000 |
| 2004/02/13 | 1,087.5 | 1,087.5 | 1,067.5 | 1,067.5 | -25 | -2.3% | 8,800 |
| 2004/02/12 | 1,085 | 1,105 | 1,075 | 1,092.5 | +12.5 | +1.2% | 26,600 |
| 2004/02/10 | 1,085 | 1,100 | 1,065 | 1,080 | +5 | +0.5% | 17,600 |
| 2004/02/09 | 1,085 | 1,085 | 1,075 | 1,075 | ±0 | ±0% | 3,800 |
| 2004/02/06 | 1,080 | 1,085 | 1,075 | 1,075 | -5 | -0.5% | 4,400 |
| 2004/02/05 | 1,080 | 1,090 | 1,080 | 1,080 | ±0 | ±0% | 3,000 |
| 2004/02/04 | 1,100 | 1,100 | 1,065 | 1,080 | +5 | +0.5% | 19,800 |
| 2004/02/03 | 1,090 | 1,090 | 1,050 | 1,075 | +25 | +2.4% | 11,400 |
| 2004/02/02 | 1,060 | 1,060 | 1,040 | 1,050 | ±0 | ±0% | 5,600 |
| 2004/01/30 | 1,050 | 1,070 | 1,050 | 1,050 | - | - | 13,600 |
| 2004/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/28 | 1,060 | 1,060 | 1,030 | 1,050 | -5 | -0.5% | 18,400 |
| 2004/01/27 | 1,025 | 1,055 | 1,025 | 1,055 | +30 | +2.9% | 13,200 |
| 2004/01/26 | 1,050 | 1,050 | 1,015 | 1,025 | -55 | -5.1% | 7,000 |
| 2004/01/23 | 1,080 | 1,090 | 1,080 | 1,080 | -20 | -1.8% | 4,800 |
| 2004/01/22 | 1,100 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 6,800 |
| 2004/01/21 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 6,600 |
| 2004/01/20 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 14,400 |
| 2004/01/19 | 1,110 | 1,135 | 1,100 | 1,110 | +10 | +0.9% | 8,000 |
| 2004/01/16 | 1,100 | 1,125 | 1,100 | 1,100 | ±0 | ±0% | 4,800 |
| 2004/01/15 | 1,115 | 1,125 | 1,100 | 1,100 | -50 | -4.3% | 2,200 |
| 2004/01/14 | 1,140 | 1,150 | 1,105 | 1,150 | +75 | +7% | 18,200 |
| 2004/01/13 | 1,135 | 1,135 | 1,075 | 1,075 | -70 | -6.1% | 5,600 |
| 2004/01/09 | 1,150 | 1,150 | 1,140 | 1,145 | +15 | +1.3% | 25,400 |
| 2004/01/08 | 1,155 | 1,155 | 1,130 | 1,130 | -25 | -2.2% | 38,000 |
5201～
5250
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
