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 |
|---|---|---|---|---|---|---|---|
| 2015/10/08 | 1,546 | 1,546 | 1,498 | 1,501 | -57 | -3.7% | 19,400 |
| 2015/10/07 | 1,580 | 1,580 | 1,536 | 1,558 | -23 | -1.5% | 23,000 |
| 2015/10/06 | 1,579 | 1,591 | 1,568 | 1,581 | +3 | +0.2% | 14,700 |
| 2015/10/05 | 1,570 | 1,580 | 1,540 | 1,578 | +28 | +1.8% | 12,700 |
| 2015/10/02 | 1,546 | 1,567 | 1,544 | 1,550 | -17 | -1.1% | 9,100 |
| 2015/10/01 | 1,593 | 1,598 | 1,513 | 1,567 | +1 | +0.1% | 34,700 |
| 2015/09/30 | 1,545 | 1,591 | 1,545 | 1,566 | +47 | +3.1% | 28,100 |
| 2015/09/29 | 1,542 | 1,561 | 1,513 | 1,519 | -43 | -2.8% | 24,700 |
| 2015/09/28 | 1,514 | 1,588 | 1,460 | 1,562 | +48 | +3.2% | 39,300 |
| 2015/09/25 | 1,475 | 1,515 | 1,435 | 1,514 | +36 | +2.4% | 67,500 |
| 2015/09/24 | 1,359 | 1,478 | 1,347 | 1,478 | +89 | +6.4% | 46,700 |
| 2015/09/18 | 1,395 | 1,416 | 1,378 | 1,389 | -10 | -0.7% | 15,400 |
| 2015/09/17 | 1,395 | 1,408 | 1,381 | 1,399 | -3 | -0.2% | 10,000 |
| 2015/09/16 | 1,412 | 1,412 | 1,381 | 1,402 | ±0 | ±0% | 16,000 |
| 2015/09/15 | 1,395 | 1,405 | 1,375 | 1,402 | +14 | +1% | 7,500 |
| 2015/09/14 | 1,409 | 1,435 | 1,387 | 1,388 | -6 | -0.4% | 8,800 |
| 2015/09/11 | 1,373 | 1,404 | 1,373 | 1,394 | -1 | -0.1% | 28,100 |
| 2015/09/10 | 1,409 | 1,409 | 1,366 | 1,395 | -16 | -1.1% | 12,700 |
| 2015/09/09 | 1,349 | 1,414 | 1,337 | 1,411 | +106 | +8.1% | 41,500 |
| 2015/09/08 | 1,346 | 1,347 | 1,302 | 1,305 | -35 | -2.6% | 16,000 |
| 2015/09/07 | 1,324 | 1,345 | 1,308 | 1,340 | -14 | -1% | 17,200 |
| 2015/09/04 | 1,371 | 1,371 | 1,321 | 1,354 | -31 | -2.2% | 36,600 |
| 2015/09/03 | 1,420 | 1,420 | 1,380 | 1,385 | -7 | -0.5% | 21,500 |
| 2015/09/02 | 1,373 | 1,418 | 1,370 | 1,392 | -3 | -0.2% | 27,600 |
| 2015/09/01 | 1,438 | 1,464 | 1,393 | 1,395 | -54 | -3.7% | 49,100 |
| 2015/08/31 | 1,450 | 1,453 | 1,432 | 1,449 | -4 | -0.3% | 17,400 |
| 2015/08/28 | 1,475 | 1,475 | 1,429 | 1,453 | +11 | +0.8% | 30,700 |
| 2015/08/27 | 1,490 | 1,490 | 1,429 | 1,442 | +20 | +1.4% | 32,800 |
| 2015/08/26 | 1,390 | 1,448 | 1,368 | 1,422 | +41 | +3% | 70,400 |
| 2015/08/25 | 1,350 | 1,500 | 1,320 | 1,381 | -39 | -2.7% | 89,200 |
| 2015/08/24 | 1,427 | 1,511 | 1,401 | 1,420 | -107 | -7% | 70,500 |
| 2015/08/21 | 1,550 | 1,558 | 1,523 | 1,527 | -47 | -3% | 30,300 |
| 2015/08/20 | 1,585 | 1,599 | 1,570 | 1,574 | -11 | -0.7% | 20,100 |
| 2015/08/19 | 1,618 | 1,618 | 1,582 | 1,585 | -33 | -2% | 20,600 |
| 2015/08/18 | 1,670 | 1,673 | 1,590 | 1,618 | -52 | -3.1% | 57,100 |
| 2015/08/17 | 1,605 | 1,675 | 1,605 | 1,670 | +52 | +3.2% | 23,900 |
| 2015/08/14 | 1,603 | 1,650 | 1,603 | 1,618 | +6 | +0.4% | 18,100 |
| 2015/08/13 | 1,617 | 1,637 | 1,590 | 1,612 | -8 | -0.5% | 22,600 |
| 2015/08/12 | 1,655 | 1,655 | 1,583 | 1,620 | -44 | -2.6% | 36,200 |
| 2015/08/11 | 1,697 | 1,697 | 1,619 | 1,664 | +2 | +0.1% | 35,800 |
| 2015/08/10 | 1,614 | 1,698 | 1,614 | 1,662 | +56 | +3.5% | 54,000 |
| 2015/08/07 | 1,594 | 1,608 | 1,565 | 1,606 | +12 | +0.8% | 35,900 |
| 2015/08/06 | 1,526 | 1,614 | 1,526 | 1,594 | +75 | +4.9% | 76,700 |
| 2015/08/05 | 1,521 | 1,540 | 1,498 | 1,519 | -1 | -0.1% | 22,800 |
| 2015/08/04 | 1,523 | 1,550 | 1,510 | 1,520 | +8 | +0.5% | 31,100 |
| 2015/08/03 | 1,540 | 1,543 | 1,492 | 1,512 | -30 | -1.9% | 84,600 |
| 2015/07/31 | 1,451 | 1,575 | 1,451 | 1,542 | +74 | +5% | 140,300 |
| 2015/07/30 | 1,437 | 1,473 | 1,432 | 1,468 | +18 | +1.2% | 30,500 |
| 2015/07/29 | 1,477 | 1,481 | 1,435 | 1,450 | -46 | -3.1% | 56,300 |
| 2015/07/28 | 1,452 | 1,500 | 1,439 | 1,496 | +35 | +2.4% | 37,100 |
2401～
2450
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
