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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,136 | 1,141 | 1,133 | 1,141 | +11 | +1% | 5,100 |
| 2017/08/07 | 1,132 | 1,143 | 1,129 | 1,130 | -4 | -0.4% | 16,800 |
| 2017/08/04 | 1,121 | 1,139 | 1,121 | 1,134 | +10 | +0.9% | 11,300 |
| 2017/08/03 | 1,122 | 1,126 | 1,119 | 1,124 | +1 | +0.1% | 13,800 |
| 2017/08/02 | 1,130 | 1,130 | 1,100 | 1,123 | -14 | -1.2% | 30,900 |
| 2017/08/01 | 1,140 | 1,154 | 1,110 | 1,137 | -6 | -0.5% | 42,200 |
| 2017/07/31 | 1,150 | 1,151 | 1,138 | 1,143 | -6 | -0.5% | 15,300 |
| 2017/07/28 | 1,150 | 1,151 | 1,144 | 1,149 | -1 | -0.1% | 11,900 |
| 2017/07/27 | 1,143 | 1,154 | 1,142 | 1,150 | +10 | +0.9% | 14,600 |
| 2017/07/26 | 1,142 | 1,153 | 1,137 | 1,140 | -2 | -0.2% | 7,500 |
| 2017/07/25 | 1,141 | 1,150 | 1,129 | 1,142 | -1 | -0.1% | 12,600 |
| 2017/07/24 | 1,136 | 1,145 | 1,128 | 1,143 | +5 | +0.4% | 20,500 |
| 2017/07/21 | 1,137 | 1,140 | 1,128 | 1,138 | -1 | -0.1% | 22,200 |
| 2017/07/20 | 1,140 | 1,143 | 1,131 | 1,139 | +4 | +0.4% | 19,400 |
| 2017/07/19 | 1,120 | 1,139 | 1,120 | 1,135 | +10 | +0.9% | 13,600 |
| 2017/07/18 | 1,121 | 1,133 | 1,113 | 1,125 | +3 | +0.3% | 15,800 |
| 2017/07/14 | 1,121 | 1,127 | 1,120 | 1,122 | ±0 | ±0% | 10,300 |
| 2017/07/13 | 1,130 | 1,130 | 1,117 | 1,122 | -9 | -0.8% | 9,900 |
| 2017/07/12 | 1,135 | 1,135 | 1,124 | 1,131 | -1 | -0.1% | 28,300 |
| 2017/07/11 | 1,118 | 1,134 | 1,116 | 1,132 | +20 | +1.8% | 15,600 |
| 2017/07/10 | 1,116 | 1,135 | 1,111 | 1,112 | -8 | -0.7% | 54,900 |
| 2017/07/07 | 1,125 | 1,127 | 1,119 | 1,120 | -12 | -1.1% | 24,300 |
| 2017/07/06 | 1,140 | 1,143 | 1,132 | 1,132 | -12 | -1% | 15,700 |
| 2017/07/05 | 1,143 | 1,155 | 1,132 | 1,144 | +1 | +0.1% | 25,500 |
| 2017/07/04 | 1,163 | 1,163 | 1,137 | 1,143 | -13 | -1.1% | 30,200 |
| 2017/07/03 | 1,157 | 1,162 | 1,152 | 1,156 | ±0 | ±0% | 20,300 |
| 2017/06/30 | 1,155 | 1,158 | 1,151 | 1,156 | -5 | -0.4% | 19,500 |
| 2017/06/29 | 1,162 | 1,163 | 1,157 | 1,161 | +3 | +0.3% | 17,100 |
| 2017/06/28 | 1,163 | 1,165 | 1,157 | 1,158 | -2 | -0.2% | 9,100 |
| 2017/06/27 | 1,165 | 1,166 | 1,158 | 1,160 | ±0 | ±0% | 10,300 |
| 2017/06/26 | 1,142 | 1,162 | 1,142 | 1,160 | +12 | +1% | 14,600 |
| 2017/06/23 | 1,146 | 1,155 | 1,141 | 1,148 | +2 | +0.2% | 13,800 |
| 2017/06/22 | 1,150 | 1,152 | 1,138 | 1,146 | -2 | -0.2% | 29,200 |
| 2017/06/21 | 1,157 | 1,161 | 1,145 | 1,148 | -18 | -1.5% | 14,500 |
| 2017/06/20 | 1,160 | 1,167 | 1,151 | 1,166 | +7 | +0.6% | 27,700 |
| 2017/06/19 | 1,157 | 1,160 | 1,153 | 1,159 | +2 | +0.2% | 18,000 |
| 2017/06/16 | 1,130 | 1,158 | 1,130 | 1,157 | +19 | +1.7% | 43,600 |
| 2017/06/15 | 1,141 | 1,149 | 1,133 | 1,138 | ±0 | ±0% | 17,600 |
| 2017/06/14 | 1,149 | 1,150 | 1,138 | 1,138 | -3 | -0.3% | 15,300 |
| 2017/06/13 | 1,124 | 1,145 | 1,124 | 1,141 | +17 | +1.5% | 24,800 |
| 2017/06/12 | 1,112 | 1,125 | 1,109 | 1,124 | +12 | +1.1% | 22,700 |
| 2017/06/09 | 1,100 | 1,115 | 1,098 | 1,112 | +9 | +0.8% | 28,100 |
| 2017/06/08 | 1,111 | 1,114 | 1,102 | 1,103 | -3 | -0.3% | 15,400 |
| 2017/06/07 | 1,104 | 1,108 | 1,098 | 1,106 | ±0 | ±0% | 27,600 |
| 2017/06/06 | 1,113 | 1,113 | 1,103 | 1,106 | -4 | -0.4% | 14,200 |
| 2017/06/05 | 1,115 | 1,117 | 1,104 | 1,110 | -4 | -0.4% | 17,800 |
| 2017/06/02 | 1,100 | 1,120 | 1,100 | 1,114 | +16 | +1.5% | 41,100 |
| 2017/06/01 | 1,100 | 1,105 | 1,093 | 1,098 | ±0 | ±0% | 30,400 |
| 2017/05/31 | 1,100 | 1,101 | 1,096 | 1,098 | -5 | -0.5% | 17,700 |
| 2017/05/30 | 1,100 | 1,103 | 1,098 | 1,103 | +3 | +0.3% | 15,500 |
1951～
2000
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 | 175,700円 | +7.4% | +7.6% | 4.44% | 9.97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 | 129,600円 | +16.4% | +56.5% | 1.31% | 16.74倍 | 2.30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 | 80,600円 | +2.2% | +2.2% | 4.34% | 8.82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 |
| ＮＥＷ ＡＲＴ | 144,000円 | +8.5% | +6.1% | 5.56% | 10.94倍 | 2.25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 | 522,000円 | +32.4% | +30.0% | 0.00% | 61.30倍 | 25.27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
