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 |
|---|---|---|---|---|---|---|---|
| 2015/12/22 | 1,529 | 1,531 | 1,516 | 1,518 | +7 | +0.5% | 8,300 |
| 2015/12/21 | 1,515 | 1,521 | 1,487 | 1,511 | -28 | -1.8% | 22,300 |
| 2015/12/18 | 1,530 | 1,553 | 1,530 | 1,539 | +11 | +0.7% | 11,100 |
| 2015/12/17 | 1,554 | 1,575 | 1,528 | 1,528 | +2 | +0.1% | 23,000 |
| 2015/12/16 | 1,508 | 1,531 | 1,488 | 1,526 | +26 | +1.7% | 20,900 |
| 2015/12/15 | 1,530 | 1,555 | 1,499 | 1,500 | -34 | -2.2% | 15,100 |
| 2015/12/14 | 1,486 | 1,538 | 1,485 | 1,534 | +3 | +0.2% | 18,600 |
| 2015/12/11 | 1,509 | 1,545 | 1,509 | 1,531 | +50 | +3.4% | 32,100 |
| 2015/12/10 | 1,530 | 1,530 | 1,481 | 1,481 | -61 | -4% | 50,500 |
| 2015/12/09 | 1,565 | 1,568 | 1,530 | 1,542 | -43 | -2.7% | 19,100 |
| 2015/12/08 | 1,560 | 1,604 | 1,560 | 1,585 | +28 | +1.8% | 21,300 |
| 2015/12/07 | 1,545 | 1,623 | 1,543 | 1,557 | +13 | +0.8% | 45,700 |
| 2015/12/04 | 1,559 | 1,565 | 1,540 | 1,544 | -24 | -1.5% | 16,600 |
| 2015/12/03 | 1,537 | 1,574 | 1,524 | 1,568 | +20 | +1.3% | 26,800 |
| 2015/12/02 | 1,538 | 1,549 | 1,512 | 1,548 | -1 | -0.1% | 23,300 |
| 2015/12/01 | 1,517 | 1,549 | 1,488 | 1,549 | +67 | +4.5% | 70,000 |
| 2015/11/30 | 1,483 | 1,499 | 1,465 | 1,482 | -18 | -1.2% | 23,600 |
| 2015/11/27 | 1,518 | 1,518 | 1,497 | 1,500 | -11 | -0.7% | 12,000 |
| 2015/11/26 | 1,492 | 1,514 | 1,492 | 1,511 | +14 | +0.9% | 12,700 |
| 2015/11/25 | 1,489 | 1,510 | 1,484 | 1,497 | +16 | +1.1% | 20,700 |
| 2015/11/24 | 1,450 | 1,481 | 1,438 | 1,481 | +31 | +2.1% | 23,400 |
| 2015/11/20 | 1,468 | 1,472 | 1,448 | 1,450 | -33 | -2.2% | 31,700 |
| 2015/11/19 | 1,494 | 1,495 | 1,482 | 1,483 | -11 | -0.7% | 27,200 |
| 2015/11/18 | 1,506 | 1,519 | 1,487 | 1,494 | -3 | -0.2% | 9,500 |
| 2015/11/17 | 1,504 | 1,512 | 1,489 | 1,497 | +4 | +0.3% | 15,500 |
| 2015/11/16 | 1,507 | 1,510 | 1,491 | 1,493 | -31 | -2% | 14,000 |
| 2015/11/13 | 1,535 | 1,541 | 1,515 | 1,524 | -14 | -0.9% | 12,600 |
| 2015/11/12 | 1,537 | 1,544 | 1,520 | 1,538 | +4 | +0.3% | 13,600 |
| 2015/11/11 | 1,526 | 1,549 | 1,521 | 1,534 | ±0 | ±0% | 10,400 |
| 2015/11/10 | 1,540 | 1,541 | 1,510 | 1,534 | -10 | -0.6% | 22,500 |
| 2015/11/09 | 1,546 | 1,549 | 1,502 | 1,544 | -5 | -0.3% | 34,600 |
| 2015/11/06 | 1,545 | 1,574 | 1,530 | 1,549 | -6 | -0.4% | 25,800 |
| 2015/11/05 | 1,559 | 1,575 | 1,520 | 1,555 | +15 | +1% | 31,400 |
| 2015/11/04 | 1,506 | 1,559 | 1,506 | 1,540 | +35 | +2.3% | 38,400 |
| 2015/11/02 | 1,535 | 1,537 | 1,504 | 1,505 | -29 | -1.9% | 15,400 |
| 2015/10/30 | 1,556 | 1,556 | 1,516 | 1,534 | -6 | -0.4% | 12,600 |
| 2015/10/29 | 1,536 | 1,565 | 1,506 | 1,540 | +4 | +0.3% | 16,800 |
| 2015/10/28 | 1,533 | 1,548 | 1,523 | 1,536 | +1 | +0.1% | 11,400 |
| 2015/10/27 | 1,553 | 1,561 | 1,530 | 1,535 | -18 | -1.2% | 12,700 |
| 2015/10/26 | 1,556 | 1,557 | 1,540 | 1,553 | -1 | -0.1% | 12,600 |
| 2015/10/23 | 1,560 | 1,561 | 1,546 | 1,554 | +1 | +0.1% | 10,400 |
| 2015/10/22 | 1,546 | 1,560 | 1,541 | 1,553 | -15 | -1% | 17,000 |
| 2015/10/21 | 1,520 | 1,571 | 1,513 | 1,568 | +41 | +2.7% | 35,700 |
| 2015/10/20 | 1,502 | 1,538 | 1,492 | 1,527 | +20 | +1.3% | 16,000 |
| 2015/10/19 | 1,512 | 1,535 | 1,501 | 1,507 | -17 | -1.1% | 25,500 |
| 2015/10/16 | 1,515 | 1,545 | 1,486 | 1,524 | -11 | -0.7% | 27,100 |
| 2015/10/15 | 1,488 | 1,538 | 1,479 | 1,535 | +21 | +1.4% | 15,800 |
| 2015/10/14 | 1,508 | 1,524 | 1,460 | 1,514 | +6 | +0.4% | 18,200 |
| 2015/10/13 | 1,460 | 1,515 | 1,452 | 1,508 | +48 | +3.3% | 28,600 |
| 2015/10/09 | 1,500 | 1,501 | 1,452 | 1,460 | -41 | -2.7% | 32,400 |
2351～
2400
件表示中 / 6066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 | 174,200円 | +7.4% | +7.6% | 4.48% | 9.88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 |
| チムニー | 127,900円 | +1.1% | -2.5% | 0.78% | 22.85倍 | 4.06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 |
| 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 |
| ダブルエー | 126,700円 | +16.4% | +56.5% | 1.34% | 16.36倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム
