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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,195 | 1,195 | 1,189 | 1,189 | +2 | +0.2% | 14,600 |
| 2017/03/13 | 1,182 | 1,190 | 1,182 | 1,187 | +2 | +0.2% | 16,200 |
| 2017/03/10 | 1,182 | 1,186 | 1,181 | 1,185 | +2 | +0.2% | 26,300 |
| 2017/03/09 | 1,185 | 1,186 | 1,180 | 1,183 | +1 | +0.1% | 17,100 |
| 2017/03/08 | 1,188 | 1,193 | 1,180 | 1,182 | -6 | -0.5% | 20,300 |
| 2017/03/07 | 1,186 | 1,190 | 1,184 | 1,188 | +2 | +0.2% | 11,500 |
| 2017/03/06 | 1,196 | 1,196 | 1,186 | 1,186 | -10 | -0.8% | 11,900 |
| 2017/03/03 | 1,192 | 1,198 | 1,190 | 1,196 | +8 | +0.7% | 18,700 |
| 2017/03/02 | 1,196 | 1,198 | 1,180 | 1,188 | -4 | -0.3% | 29,000 |
| 2017/03/01 | 1,177 | 1,193 | 1,177 | 1,192 | +17 | +1.4% | 38,300 |
| 2017/02/28 | 1,170 | 1,190 | 1,170 | 1,175 | +11 | +0.9% | 35,500 |
| 2017/02/27 | 1,172 | 1,184 | 1,162 | 1,164 | -12 | -1% | 43,700 |
| 2017/02/24 | 1,178 | 1,179 | 1,171 | 1,176 | -3 | -0.3% | 47,800 |
| 2017/02/23 | 1,174 | 1,185 | 1,174 | 1,179 | +3 | +0.3% | 28,300 |
| 2017/02/22 | 1,190 | 1,190 | 1,173 | 1,176 | -9 | -0.8% | 25,700 |
| 2017/02/21 | 1,172 | 1,189 | 1,172 | 1,185 | +14 | +1.2% | 18,800 |
| 2017/02/20 | 1,172 | 1,180 | 1,171 | 1,171 | ±0 | ±0% | 23,600 |
| 2017/02/17 | 1,170 | 1,183 | 1,170 | 1,171 | +2 | +0.2% | 19,300 |
| 2017/02/16 | 1,193 | 1,197 | 1,163 | 1,169 | -23 | -1.9% | 71,000 |
| 2017/02/15 | 1,207 | 1,209 | 1,190 | 1,192 | +5 | +0.4% | 25,800 |
| 2017/02/14 | 1,199 | 1,219 | 1,181 | 1,187 | -6 | -0.5% | 48,700 |
| 2017/02/13 | 1,185 | 1,196 | 1,184 | 1,193 | +16 | +1.4% | 24,400 |
| 2017/02/10 | 1,179 | 1,189 | 1,175 | 1,177 | +6 | +0.5% | 26,500 |
| 2017/02/09 | 1,177 | 1,177 | 1,171 | 1,171 | -12 | -1% | 11,200 |
| 2017/02/08 | 1,185 | 1,185 | 1,170 | 1,183 | ±0 | ±0% | 11,900 |
| 2017/02/07 | 1,188 | 1,190 | 1,181 | 1,183 | -5 | -0.4% | 18,900 |
| 2017/02/06 | 1,177 | 1,192 | 1,160 | 1,188 | +16 | +1.4% | 30,400 |
| 2017/02/03 | 1,178 | 1,190 | 1,171 | 1,172 | +1 | +0.1% | 29,000 |
| 2017/02/02 | 1,158 | 1,195 | 1,150 | 1,171 | +14 | +1.2% | 33,000 |
| 2017/02/01 | 1,174 | 1,183 | 1,147 | 1,157 | -17 | -1.4% | 47,400 |
| 2017/01/31 | 1,178 | 1,185 | 1,172 | 1,174 | -11 | -0.9% | 23,100 |
| 2017/01/30 | 1,209 | 1,210 | 1,175 | 1,185 | -21 | -1.7% | 71,100 |
| 2017/01/27 | 1,195 | 1,217 | 1,195 | 1,206 | +17 | +1.4% | 32,700 |
| 2017/01/26 | 1,172 | 1,194 | 1,167 | 1,189 | +27 | +2.3% | 34,200 |
| 2017/01/25 | 1,177 | 1,179 | 1,160 | 1,162 | -5 | -0.4% | 22,100 |
| 2017/01/24 | 1,173 | 1,176 | 1,160 | 1,167 | -6 | -0.5% | 27,100 |
| 2017/01/23 | 1,191 | 1,191 | 1,170 | 1,173 | -25 | -2.1% | 23,400 |
| 2017/01/20 | 1,185 | 1,203 | 1,185 | 1,198 | +15 | +1.3% | 36,400 |
| 2017/01/19 | 1,173 | 1,197 | 1,171 | 1,183 | +17 | +1.5% | 30,400 |
| 2017/01/18 | 1,166 | 1,172 | 1,152 | 1,166 | ±0 | ±0% | 34,700 |
| 2017/01/17 | 1,182 | 1,187 | 1,165 | 1,166 | -19 | -1.6% | 42,500 |
| 2017/01/16 | 1,195 | 1,199 | 1,181 | 1,185 | -14 | -1.2% | 17,000 |
| 2017/01/13 | 1,189 | 1,201 | 1,183 | 1,199 | +3 | +0.3% | 25,400 |
| 2017/01/12 | 1,210 | 1,212 | 1,191 | 1,196 | -13 | -1.1% | 49,700 |
| 2017/01/11 | 1,216 | 1,220 | 1,207 | 1,209 | -11 | -0.9% | 36,900 |
| 2017/01/10 | 1,220 | 1,223 | 1,212 | 1,220 | +7 | +0.6% | 24,400 |
| 2017/01/06 | 1,216 | 1,221 | 1,205 | 1,213 | -4 | -0.3% | 33,200 |
| 2017/01/05 | 1,219 | 1,224 | 1,216 | 1,217 | -2 | -0.2% | 38,900 |
| 2017/01/04 | 1,226 | 1,239 | 1,217 | 1,219 | -7 | -0.6% | 48,100 |
| 2016/12/30 | 1,237 | 1,237 | 1,212 | 1,226 | -13 | -1% | 27,700 |
2051～
2100
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 | 174,900円 | +7.4% | +7.6% | 4.46% | 9.92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 | 129,900円 | +16.4% | +56.5% | 1.31% | 16.77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 | 80,700円 | +2.2% | +2.2% | 4.34% | 8.83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 | 143,900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 | 530,000円 | +32.4% | +30.0% | 0.00% | 62.24倍 | 25.66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
