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 |
|---|---|---|---|---|---|---|---|
| 2006/01/20 | 1,070 | 1,075 | 1,028 | 1,050 | -16 | -1.5% | 46,000 |
| 2006/01/19 | 1,020 | 1,067 | 1,000 | 1,066 | +56 | +5.5% | 65,100 |
| 2006/01/18 | 1,085 | 1,089 | 980 | 1,010 | -78 | -7.2% | 170,500 |
| 2006/01/17 | 1,110 | 1,115 | 1,088 | 1,088 | -22 | -2% | 82,600 |
| 2006/01/16 | 1,116 | 1,127 | 1,110 | 1,110 | -6 | -0.5% | 105,900 |
| 2006/01/13 | 1,128 | 1,133 | 1,115 | 1,116 | -13 | -1.2% | 106,000 |
| 2006/01/12 | 1,140 | 1,140 | 1,128 | 1,129 | -11 | -1% | 82,900 |
| 2006/01/11 | 1,166 | 1,167 | 1,128 | 1,140 | -26 | -2.2% | 111,900 |
| 2006/01/10 | 1,180 | 1,181 | 1,161 | 1,166 | -3 | -0.3% | 55,000 |
| 2006/01/06 | 1,160 | 1,175 | 1,160 | 1,169 | +10 | +0.9% | 36,600 |
| 2006/01/05 | 1,150 | 1,181 | 1,132 | 1,159 | +8 | +0.7% | 115,800 |
| 2006/01/04 | 1,166 | 1,167 | 1,150 | 1,151 | -15 | -1.3% | 50,100 |
| 2005/12/30 | 1,183 | 1,184 | 1,158 | 1,166 | -16 | -1.4% | 122,600 |
| 2005/12/29 | 1,193 | 1,196 | 1,177 | 1,182 | +5 | +0.4% | 173,400 |
| 2005/12/28 | 1,167 | 1,177 | 1,155 | 1,177 | +29 | +2.5% | 145,100 |
| 2005/12/27 | 1,140 | 1,148 | 1,125 | 1,148 | +33 | +3% | 215,800 |
| 2005/12/26 | 1,090 | 1,120 | 1,084 | 1,115 | +45 | +4.2% | 194,000 |
| 2005/12/22 | 1,067 | 1,077 | 1,067 | 1,070 | +4 | +0.4% | 230,000 |
| 2005/12/21 | 1,060 | 1,075 | 1,058 | 1,066 | +6 | +0.6% | 168,900 |
| 2005/12/20 | 1,082 | 1,086 | 1,054 | 1,060 | -27 | -2.5% | 152,500 |
| 2005/12/19 | 1,106 | 1,110 | 1,082 | 1,087 | -17 | -1.5% | 120,300 |
| 2005/12/16 | 1,110 | 1,110 | 1,101 | 1,104 | -6 | -0.5% | 71,800 |
| 2005/12/15 | 1,120 | 1,120 | 1,103 | 1,110 | -8 | -0.7% | 60,300 |
| 2005/12/14 | 1,142 | 1,142 | 1,113 | 1,118 | -10 | -0.9% | 67,500 |
| 2005/12/13 | 1,125 | 1,135 | 1,123 | 1,128 | +3 | +0.3% | 60,200 |
| 2005/12/12 | 1,128 | 1,134 | 1,125 | 1,125 | +3 | +0.3% | 43,400 |
| 2005/12/09 | 1,121 | 1,128 | 1,120 | 1,122 | -6 | -0.5% | 75,000 |
| 2005/12/08 | 1,135 | 1,140 | 1,121 | 1,128 | -9 | -0.8% | 58,100 |
| 2005/12/07 | 1,143 | 1,143 | 1,128 | 1,137 | -6 | -0.5% | 71,100 |
| 2005/12/06 | 1,170 | 1,172 | 1,143 | 1,143 | -26 | -2.2% | 65,400 |
| 2005/12/05 | 1,176 | 1,176 | 1,163 | 1,169 | +10 | +0.9% | 77,600 |
| 2005/12/02 | 1,125 | 1,164 | 1,125 | 1,159 | +34 | +3% | 102,900 |
| 2005/12/01 | 1,125 | 1,125 | 1,107 | 1,125 | ±0 | ±0% | 105,700 |
| 2005/11/30 | 1,146 | 1,154 | 1,125 | 1,125 | -20 | -1.7% | 107,800 |
| 2005/11/29 | 1,163 | 1,169 | 1,140 | 1,145 | -21 | -1.8% | 107,500 |
| 2005/11/28 | 1,150 | 1,180 | 1,150 | 1,166 | +18 | +1.6% | 91,500 |
| 2005/11/25 | 1,152 | 1,160 | 1,140 | 1,148 | -10 | -0.9% | 119,100 |
| 2005/11/24 | 1,209 | 1,213 | 1,131 | 1,158 | -55 | -4.5% | 182,600 |
| 2005/11/22 | 1,207 | 1,215 | 1,200 | 1,213 | +6 | +0.5% | 119,400 |
| 2005/11/21 | 1,222 | 1,222 | 1,204 | 1,207 | -8 | -0.7% | 92,700 |
| 2005/11/18 | 1,216 | 1,216 | 1,205 | 1,215 | +1 | +0.1% | 50,700 |
| 2005/11/17 | 1,178 | 1,215 | 1,177 | 1,214 | +39 | +3.3% | 120,500 |
| 2005/11/16 | 1,182 | 1,187 | 1,161 | 1,175 | -12 | -1% | 75,000 |
| 2005/11/15 | 1,223 | 1,224 | 1,182 | 1,187 | -35 | -2.9% | 103,500 |
| 2005/11/14 | 1,230 | 1,235 | 1,220 | 1,222 | +2 | +0.2% | 76,200 |
| 2005/11/11 | 1,242 | 1,247 | 1,210 | 1,220 | -20 | -1.6% | 92,800 |
| 2005/11/10 | 1,250 | 1,253 | 1,235 | 1,240 | +7 | +0.6% | 76,400 |
| 2005/11/09 | 1,234 | 1,263 | 1,216 | 1,233 | -81 | -6.2% | 155,600 |
| 2005/11/08 | 1,322 | 1,322 | 1,310 | 1,314 | +3 | +0.2% | 6,700 |
| 2005/11/07 | 1,324 | 1,325 | 1,308 | 1,311 | -4 | -0.3% | 14,100 |
4751～
4800
件表示中 / 6031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 | 169,800円 | +7.4% | +7.6% | 4.59% | 9.63倍 | 1.29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 |
| サックスバーＨ | 80,700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 |
| チムニー | 123,000円 | +1.1% | -2.5% | 0.81% | 21.97倍 | 3.91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 |
| あさくま | 435,000円 | +19.9% | +172.3% | 0.00% | 80.54倍 | 8.09倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| グルメ杵屋 | 96,500円 | +1.0% | +6.7% | 0.73% | 36.79倍 | 2.39倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
市場注目の銘柄
チャート関連のコラム
