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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,131 | 1,131 | 1,060 | 1,080 | -62 | -5.4% | 95,300 |
| 2016/08/01 | 1,150 | 1,191 | 1,130 | 1,142 | -7 | -0.6% | 34,600 |
| 2016/07/29 | 1,159 | 1,164 | 1,122 | 1,149 | -5 | -0.4% | 40,600 |
| 2016/07/28 | 1,162 | 1,168 | 1,141 | 1,154 | -21 | -1.8% | 29,600 |
| 2016/07/27 | 1,152 | 1,197 | 1,152 | 1,175 | +24 | +2.1% | 14,900 |
| 2016/07/26 | 1,190 | 1,200 | 1,145 | 1,151 | -49 | -4.1% | 42,700 |
| 2016/07/25 | 1,200 | 1,213 | 1,195 | 1,200 | -2 | -0.2% | 8,400 |
| 2016/07/22 | 1,203 | 1,210 | 1,200 | 1,202 | -9 | -0.7% | 12,600 |
| 2016/07/21 | 1,229 | 1,230 | 1,201 | 1,211 | -18 | -1.5% | 15,900 |
| 2016/07/20 | 1,233 | 1,235 | 1,219 | 1,229 | -10 | -0.8% | 7,200 |
| 2016/07/19 | 1,233 | 1,254 | 1,233 | 1,239 | +7 | +0.6% | 20,500 |
| 2016/07/15 | 1,248 | 1,249 | 1,225 | 1,232 | -9 | -0.7% | 10,100 |
| 2016/07/14 | 1,230 | 1,248 | 1,223 | 1,241 | -4 | -0.3% | 23,000 |
| 2016/07/13 | 1,248 | 1,248 | 1,224 | 1,245 | +21 | +1.7% | 16,900 |
| 2016/07/12 | 1,225 | 1,242 | 1,214 | 1,224 | +21 | +1.7% | 39,200 |
| 2016/07/11 | 1,185 | 1,210 | 1,185 | 1,203 | +49 | +4.2% | 16,200 |
| 2016/07/08 | 1,170 | 1,175 | 1,154 | 1,154 | +1 | +0.1% | 14,500 |
| 2016/07/07 | 1,188 | 1,188 | 1,145 | 1,153 | -47 | -3.9% | 38,700 |
| 2016/07/06 | 1,188 | 1,202 | 1,169 | 1,200 | -7 | -0.6% | 29,600 |
| 2016/07/05 | 1,212 | 1,215 | 1,200 | 1,207 | -23 | -1.9% | 21,400 |
| 2016/07/04 | 1,252 | 1,252 | 1,215 | 1,230 | -7 | -0.6% | 23,000 |
| 2016/07/01 | 1,238 | 1,247 | 1,222 | 1,237 | -3 | -0.2% | 24,100 |
| 2016/06/30 | 1,244 | 1,250 | 1,222 | 1,240 | -4 | -0.3% | 25,800 |
| 2016/06/29 | 1,218 | 1,256 | 1,210 | 1,244 | +38 | +3.2% | 36,100 |
| 2016/06/28 | 1,149 | 1,214 | 1,145 | 1,206 | +49 | +4.2% | 40,700 |
| 2016/06/27 | 1,122 | 1,166 | 1,109 | 1,157 | +65 | +6% | 27,600 |
| 2016/06/24 | 1,160 | 1,186 | 1,075 | 1,092 | -64 | -5.5% | 67,500 |
| 2016/06/23 | 1,171 | 1,172 | 1,140 | 1,156 | -18 | -1.5% | 30,300 |
| 2016/06/22 | 1,196 | 1,201 | 1,163 | 1,174 | -22 | -1.8% | 21,600 |
| 2016/06/21 | 1,198 | 1,215 | 1,186 | 1,196 | +2 | +0.2% | 24,600 |
| 2016/06/20 | 1,180 | 1,207 | 1,180 | 1,194 | +28 | +2.4% | 15,400 |
| 2016/06/17 | 1,211 | 1,233 | 1,147 | 1,166 | -36 | -3% | 69,000 |
| 2016/06/16 | 1,231 | 1,241 | 1,185 | 1,202 | -20 | -1.6% | 46,900 |
| 2016/06/15 | 1,223 | 1,246 | 1,220 | 1,222 | -3 | -0.2% | 22,700 |
| 2016/06/14 | 1,230 | 1,250 | 1,216 | 1,225 | -22 | -1.8% | 50,400 |
| 2016/06/13 | 1,293 | 1,293 | 1,234 | 1,247 | -47 | -3.6% | 60,200 |
| 2016/06/10 | 1,320 | 1,321 | 1,292 | 1,294 | -33 | -2.5% | 53,200 |
| 2016/06/09 | 1,356 | 1,356 | 1,322 | 1,327 | -33 | -2.4% | 28,900 |
| 2016/06/08 | 1,330 | 1,364 | 1,324 | 1,360 | +30 | +2.3% | 36,300 |
| 2016/06/07 | 1,287 | 1,352 | 1,286 | 1,330 | +42 | +3.3% | 56,100 |
| 2016/06/06 | 1,280 | 1,288 | 1,266 | 1,288 | -10 | -0.8% | 58,800 |
| 2016/06/03 | 1,302 | 1,309 | 1,291 | 1,298 | -4 | -0.3% | 36,800 |
| 2016/06/02 | 1,320 | 1,324 | 1,302 | 1,302 | -24 | -1.8% | 22,500 |
| 2016/06/01 | 1,309 | 1,337 | 1,309 | 1,326 | -4 | -0.3% | 16,000 |
| 2016/05/31 | 1,350 | 1,357 | 1,309 | 1,330 | -9 | -0.7% | 31,400 |
| 2016/05/30 | 1,362 | 1,362 | 1,327 | 1,339 | -9 | -0.7% | 22,100 |
| 2016/05/27 | 1,320 | 1,360 | 1,316 | 1,348 | +35 | +2.7% | 45,700 |
| 2016/05/26 | 1,282 | 1,319 | 1,282 | 1,313 | +42 | +3.3% | 41,200 |
| 2016/05/25 | 1,283 | 1,289 | 1,248 | 1,271 | -1 | -0.1% | 36,100 |
| 2016/05/24 | 1,290 | 1,290 | 1,268 | 1,272 | -10 | -0.8% | 67,900 |
2201～
2250
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 | 174,500円 | +7.4% | +7.6% | 4.47% | 9.90倍 | 1.32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 | 128,400円 | +16.4% | +56.5% | 1.32% | 16.58倍 | 2.27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 | 143,000円 | +8.5% | +6.1% | 5.59% | 10.87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 | 524,000円 | +32.4% | +30.0% | 0.00% | 61.53倍 | 25.37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
