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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,265 | 1,265 | 1,253 | 1,260 | -2 | -0.2% | 13,900 |
| 2018/01/04 | 1,258 | 1,262 | 1,247 | 1,262 | +24 | +1.9% | 12,500 |
| 2017/12/29 | 1,249 | 1,251 | 1,232 | 1,238 | -11 | -0.9% | 7,800 |
| 2017/12/28 | 1,264 | 1,264 | 1,246 | 1,249 | -16 | -1.3% | 14,700 |
| 2017/12/27 | 1,254 | 1,269 | 1,249 | 1,265 | +10 | +0.8% | 10,200 |
| 2017/12/26 | 1,256 | 1,265 | 1,252 | 1,255 | -2 | -0.2% | 15,900 |
| 2017/12/25 | 1,250 | 1,258 | 1,244 | 1,257 | +11 | +0.9% | 14,500 |
| 2017/12/22 | 1,232 | 1,248 | 1,229 | 1,246 | +21 | +1.7% | 20,100 |
| 2017/12/21 | 1,203 | 1,234 | 1,202 | 1,225 | +20 | +1.7% | 13,400 |
| 2017/12/20 | 1,213 | 1,221 | 1,201 | 1,205 | -7 | -0.6% | 16,900 |
| 2017/12/19 | 1,220 | 1,220 | 1,212 | 1,212 | -7 | -0.6% | 9,400 |
| 2017/12/18 | 1,239 | 1,239 | 1,214 | 1,219 | -17 | -1.4% | 20,300 |
| 2017/12/15 | 1,240 | 1,241 | 1,234 | 1,236 | -8 | -0.6% | 11,700 |
| 2017/12/14 | 1,248 | 1,248 | 1,238 | 1,244 | -4 | -0.3% | 11,400 |
| 2017/12/13 | 1,241 | 1,255 | 1,241 | 1,248 | +6 | +0.5% | 22,200 |
| 2017/12/12 | 1,248 | 1,255 | 1,238 | 1,242 | -8 | -0.6% | 22,100 |
| 2017/12/11 | 1,259 | 1,260 | 1,248 | 1,250 | -1 | -0.1% | 15,200 |
| 2017/12/08 | 1,259 | 1,259 | 1,241 | 1,251 | -1 | -0.1% | 23,000 |
| 2017/12/07 | 1,252 | 1,261 | 1,252 | 1,252 | -4 | -0.3% | 11,900 |
| 2017/12/06 | 1,260 | 1,279 | 1,253 | 1,256 | -2 | -0.2% | 24,600 |
| 2017/12/05 | 1,260 | 1,265 | 1,251 | 1,258 | -6 | -0.5% | 15,500 |
| 2017/12/04 | 1,262 | 1,279 | 1,261 | 1,264 | +6 | +0.5% | 21,900 |
| 2017/12/01 | 1,269 | 1,284 | 1,255 | 1,258 | -11 | -0.9% | 21,900 |
| 2017/11/30 | 1,245 | 1,280 | 1,244 | 1,269 | +30 | +2.4% | 46,700 |
| 2017/11/29 | 1,240 | 1,241 | 1,234 | 1,239 | +8 | +0.6% | 32,600 |
| 2017/11/28 | 1,205 | 1,237 | 1,205 | 1,231 | +33 | +2.8% | 62,200 |
| 2017/11/27 | 1,185 | 1,199 | 1,177 | 1,198 | +34 | +2.9% | 62,100 |
| 2017/11/24 | 1,148 | 1,169 | 1,148 | 1,164 | +20 | +1.7% | 12,000 |
| 2017/11/22 | 1,149 | 1,151 | 1,141 | 1,144 | -5 | -0.4% | 15,900 |
| 2017/11/21 | 1,143 | 1,156 | 1,143 | 1,149 | -4 | -0.3% | 14,300 |
| 2017/11/20 | 1,142 | 1,160 | 1,142 | 1,153 | +3 | +0.3% | 15,200 |
| 2017/11/17 | 1,156 | 1,157 | 1,142 | 1,150 | -6 | -0.5% | 19,300 |
| 2017/11/16 | 1,144 | 1,163 | 1,143 | 1,156 | +6 | +0.5% | 18,700 |
| 2017/11/15 | 1,172 | 1,172 | 1,148 | 1,150 | -24 | -2% | 29,000 |
| 2017/11/14 | 1,173 | 1,178 | 1,169 | 1,174 | -4 | -0.3% | 13,000 |
| 2017/11/13 | 1,172 | 1,181 | 1,160 | 1,178 | +10 | +0.9% | 32,900 |
| 2017/11/10 | 1,171 | 1,176 | 1,159 | 1,168 | -12 | -1% | 34,300 |
| 2017/11/09 | 1,178 | 1,185 | 1,162 | 1,180 | +3 | +0.3% | 36,200 |
| 2017/11/08 | 1,154 | 1,177 | 1,148 | 1,177 | +23 | +2% | 42,400 |
| 2017/11/07 | 1,148 | 1,154 | 1,140 | 1,154 | -1 | -0.1% | 26,500 |
| 2017/11/06 | 1,144 | 1,160 | 1,143 | 1,155 | +10 | +0.9% | 32,200 |
| 2017/11/02 | 1,163 | 1,163 | 1,140 | 1,145 | -14 | -1.2% | 33,700 |
| 2017/11/01 | 1,165 | 1,165 | 1,151 | 1,159 | -4 | -0.3% | 31,800 |
| 2017/10/31 | 1,158 | 1,163 | 1,148 | 1,163 | +12 | +1% | 30,800 |
| 2017/10/30 | 1,153 | 1,158 | 1,137 | 1,151 | +5 | +0.4% | 40,600 |
| 2017/10/27 | 1,134 | 1,148 | 1,131 | 1,146 | +12 | +1.1% | 17,200 |
| 2017/10/26 | 1,136 | 1,147 | 1,131 | 1,134 | -4 | -0.4% | 19,800 |
| 2017/10/25 | 1,146 | 1,163 | 1,104 | 1,138 | -16 | -1.4% | 44,700 |
| 2017/10/24 | 1,143 | 1,160 | 1,143 | 1,154 | +8 | +0.7% | 27,700 |
| 2017/10/23 | 1,149 | 1,149 | 1,143 | 1,146 | +3 | +0.3% | 17,700 |
1851～
1900
件表示中 / 6065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 | 175,600円 | +7.4% | +7.6% | 4.44% | 9.96倍 | 1.33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 |
| ダブルエー | 129,400円 | +16.4% | +56.5% | 1.31% | 16.71倍 | 2.29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 | 80,900円 | +2.2% | +2.2% | 4.33% | 8.85倍 | 0.80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 |
| ＮＥＷ ＡＲＴ | 143,300円 | +8.5% | +6.1% | 5.58% | 10.89倍 | 2.24倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| ｙｕｔｏｒｉ | 515,000円 | +32.4% | +30.0% | 0.00% | 60.48倍 | 24.93倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
市場注目の銘柄
チャート関連のコラム
