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 |
|---|---|---|---|---|---|---|---|
| 2015/05/15 | 1,236 | 1,265 | 1,227 | 1,260 | +24 | +1.9% | 61,900 |
| 2015/05/14 | 1,257 | 1,257 | 1,226 | 1,236 | -21 | -1.7% | 33,700 |
| 2015/05/13 | 1,235 | 1,260 | 1,235 | 1,257 | +26 | +2.1% | 55,000 |
| 2015/05/12 | 1,219 | 1,237 | 1,219 | 1,231 | -1 | -0.1% | 20,000 |
| 2015/05/11 | 1,233 | 1,237 | 1,221 | 1,232 | +23 | +1.9% | 17,500 |
| 2015/05/08 | 1,196 | 1,229 | 1,189 | 1,209 | +14 | +1.2% | 29,400 |
| 2015/05/07 | 1,194 | 1,196 | 1,183 | 1,195 | +1 | +0.1% | 18,700 |
| 2015/05/01 | 1,191 | 1,213 | 1,187 | 1,194 | +3 | +0.3% | 25,700 |
| 2015/04/30 | 1,197 | 1,199 | 1,187 | 1,191 | -4 | -0.3% | 19,900 |
| 2015/04/28 | 1,195 | 1,215 | 1,191 | 1,195 | +8 | +0.7% | 19,000 |
| 2015/04/27 | 1,200 | 1,200 | 1,180 | 1,187 | -15 | -1.2% | 18,100 |
| 2015/04/24 | 1,205 | 1,211 | 1,195 | 1,202 | -11 | -0.9% | 13,400 |
| 2015/04/23 | 1,221 | 1,231 | 1,213 | 1,213 | -8 | -0.7% | 10,800 |
| 2015/04/22 | 1,224 | 1,238 | 1,204 | 1,221 | -3 | -0.2% | 18,900 |
| 2015/04/21 | 1,209 | 1,226 | 1,190 | 1,224 | +10 | +0.8% | 33,100 |
| 2015/04/20 | 1,220 | 1,228 | 1,212 | 1,214 | -19 | -1.5% | 17,300 |
| 2015/04/17 | 1,265 | 1,265 | 1,230 | 1,233 | -34 | -2.7% | 17,200 |
| 2015/04/16 | 1,244 | 1,268 | 1,242 | 1,267 | +7 | +0.6% | 45,000 |
| 2015/04/15 | 1,237 | 1,260 | 1,231 | 1,260 | +23 | +1.9% | 61,800 |
| 2015/04/14 | 1,191 | 1,250 | 1,191 | 1,237 | +46 | +3.9% | 66,500 |
| 2015/04/13 | 1,221 | 1,223 | 1,179 | 1,191 | -28 | -2.3% | 40,600 |
| 2015/04/10 | 1,244 | 1,244 | 1,215 | 1,219 | -25 | -2% | 35,300 |
| 2015/04/09 | 1,249 | 1,262 | 1,234 | 1,244 | +11 | +0.9% | 48,200 |
| 2015/04/08 | 1,238 | 1,240 | 1,226 | 1,233 | ±0 | ±0% | 19,800 |
| 2015/04/07 | 1,261 | 1,261 | 1,205 | 1,233 | -28 | -2.2% | 45,300 |
| 2015/04/06 | 1,230 | 1,261 | 1,230 | 1,261 | +35 | +2.9% | 90,400 |
| 2015/04/03 | 1,188 | 1,230 | 1,188 | 1,226 | +43 | +3.6% | 73,600 |
| 2015/04/02 | 1,140 | 1,185 | 1,139 | 1,183 | +55 | +4.9% | 84,000 |
| 2015/04/01 | 1,119 | 1,144 | 1,109 | 1,128 | -9 | -0.8% | 56,200 |
| 2015/03/31 | 1,142 | 1,156 | 1,130 | 1,137 | ±0 | ±0% | 30,900 |
| 2015/03/30 | 1,151 | 1,163 | 1,120 | 1,137 | -25 | -2.2% | 60,200 |
| 2015/03/27 | 1,160 | 1,183 | 1,148 | 1,162 | -40 | -3.3% | 74,500 |
| 2015/03/26 | 1,202 | 1,215 | 1,200 | 1,202 | -23 | -1.9% | 55,700 |
| 2015/03/25 | 1,232 | 1,236 | 1,216 | 1,225 | -15 | -1.2% | 65,800 |
| 2015/03/24 | 1,245 | 1,245 | 1,225 | 1,240 | -17 | -1.4% | 42,700 |
| 2015/03/23 | 1,260 | 1,266 | 1,250 | 1,257 | ±0 | ±0% | 39,900 |
| 2015/03/20 | 1,260 | 1,261 | 1,250 | 1,257 | -3 | -0.2% | 32,000 |
| 2015/03/19 | 1,251 | 1,265 | 1,247 | 1,260 | +11 | +0.9% | 46,900 |
| 2015/03/18 | 1,252 | 1,257 | 1,223 | 1,249 | +7 | +0.6% | 47,800 |
| 2015/03/17 | 1,254 | 1,262 | 1,233 | 1,242 | -12 | -1% | 42,100 |
| 2015/03/16 | 1,255 | 1,260 | 1,247 | 1,254 | +11 | +0.9% | 37,200 |
| 2015/03/13 | 1,250 | 1,254 | 1,231 | 1,243 | +25 | +2.1% | 92,500 |
| 2015/03/12 | 1,198 | 1,220 | 1,187 | 1,218 | +31 | +2.6% | 62,600 |
| 2015/03/11 | 1,179 | 1,215 | 1,178 | 1,187 | +9 | +0.8% | 102,000 |
| 2015/03/10 | 1,188 | 1,195 | 1,173 | 1,178 | -6 | -0.5% | 46,600 |
| 2015/03/09 | 1,169 | 1,185 | 1,169 | 1,184 | +13 | +1.1% | 32,200 |
| 2015/03/06 | 1,155 | 1,173 | 1,151 | 1,171 | +14 | +1.2% | 31,400 |
| 2015/03/05 | 1,146 | 1,160 | 1,146 | 1,157 | +2 | +0.2% | 24,300 |
| 2015/03/04 | 1,155 | 1,159 | 1,145 | 1,155 | ±0 | ±0% | 26,900 |
| 2015/03/03 | 1,150 | 1,163 | 1,145 | 1,155 | +14 | +1.2% | 30,000 |
2501～
2550
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 | 4.07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% | 16.37倍 | 2.25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% | 8.81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
