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 |
|---|---|---|---|---|---|---|---|
| 2005/11/04 | 1,321 | 1,325 | 1,315 | 1,315 | -6 | -0.5% | 10,100 |
| 2005/11/02 | 1,345 | 1,345 | 1,312 | 1,321 | -26 | -1.9% | 11,300 |
| 2005/11/01 | 1,366 | 1,366 | 1,347 | 1,347 | +2 | +0.1% | 4,100 |
| 2005/10/31 | 1,345 | 1,360 | 1,345 | 1,345 | -1 | -0.1% | 12,200 |
| 2005/10/28 | 1,349 | 1,367 | 1,345 | 1,346 | +3 | +0.2% | 36,600 |
| 2005/10/27 | 1,340 | 1,343 | 1,329 | 1,343 | +3 | +0.2% | 21,600 |
| 2005/10/26 | 1,340 | 1,348 | 1,338 | 1,340 | +4 | +0.3% | 81,700 |
| 2005/10/25 | 1,340 | 1,345 | 1,336 | 1,336 | -2 | -0.1% | 49,600 |
| 2005/10/24 | 1,330 | 1,346 | 1,330 | 1,338 | +17 | +1.3% | 47,400 |
| 2005/10/21 | 1,330 | 1,340 | 1,320 | 1,321 | -9 | -0.7% | 25,500 |
| 2005/10/20 | 1,324 | 1,338 | 1,318 | 1,330 | +6 | +0.5% | 77,200 |
| 2005/10/19 | 1,318 | 1,335 | 1,310 | 1,324 | +5 | +0.4% | 53,100 |
| 2005/10/18 | 1,347 | 1,355 | 1,309 | 1,319 | -30 | -2.2% | 58,600 |
| 2005/10/17 | 1,356 | 1,363 | 1,340 | 1,349 | -7 | -0.5% | 57,100 |
| 2005/10/14 | 1,340 | 1,367 | 1,339 | 1,356 | +22 | +1.6% | 90,400 |
| 2005/10/13 | 1,240 | 1,335 | 1,233 | 1,334 | +106 | +8.6% | 226,900 |
| 2005/10/12 | 1,262 | 1,270 | 1,225 | 1,228 | -33 | -2.6% | 52,500 |
| 2005/10/11 | 1,297 | 1,297 | 1,245 | 1,261 | -17 | -1.3% | 108,800 |
| 2005/10/07 | 1,310 | 1,311 | 1,270 | 1,278 | -43 | -3.3% | 68,200 |
| 2005/10/06 | 1,341 | 1,355 | 1,321 | 1,321 | -18 | -1.3% | 54,600 |
| 2005/10/05 | 1,339 | 1,355 | 1,330 | 1,339 | +8 | +0.6% | 57,700 |
| 2005/10/04 | 1,325 | 1,340 | 1,325 | 1,331 | +6 | +0.5% | 33,300 |
| 2005/10/03 | 1,327 | 1,330 | 1,311 | 1,325 | -11 | -0.8% | 55,000 |
| 2005/09/30 | 1,313 | 1,336 | 1,303 | 1,336 | +15 | +1.1% | 88,400 |
| 2005/09/29 | 1,345 | 1,350 | 1,312 | 1,321 | -34 | -2.5% | 60,900 |
| 2005/09/28 | 1,359 | 1,360 | 1,347 | 1,355 | +15 | +1.1% | 30,600 |
| 2005/09/27 | 1,345 | 1,361 | 1,326 | 1,340 | -32.5 | -2.4% | 41,000 |
| 2005/09/26 | 1,352.5 | 1,375 | 1,345 | 1,372.5 | +27.5 | +2% | 102,400 |
| 2005/09/22 | 1,360 | 1,362.5 | 1,345 | 1,345 | -15 | -1.1% | 49,200 |
| 2005/09/21 | 1,365 | 1,365 | 1,355 | 1,360 | +10 | +0.7% | 71,800 |
| 2005/09/20 | 1,342.5 | 1,360 | 1,342.5 | 1,350 | +12.5 | +0.9% | 66,800 |
| 2005/09/16 | 1,342.5 | 1,342.5 | 1,327.5 | 1,337.5 | +7.5 | +0.6% | 32,600 |
| 2005/09/15 | 1,332.5 | 1,350 | 1,327.5 | 1,330 | -2.5 | -0.2% | 68,000 |
| 2005/09/14 | 1,330 | 1,342.5 | 1,330 | 1,332.5 | -10 | -0.7% | 51,000 |
| 2005/09/13 | 1,337.5 | 1,357.5 | 1,332.5 | 1,342.5 | +20 | +1.5% | 45,800 |
| 2005/09/12 | 1,330 | 1,335 | 1,322.5 | 1,322.5 | -2.5 | -0.2% | 32,200 |
| 2005/09/09 | 1,330 | 1,332.5 | 1,320 | 1,325 | -7.5 | -0.6% | 70,400 |
| 2005/09/08 | 1,342.5 | 1,342.5 | 1,327.5 | 1,332.5 | +2.5 | +0.2% | 37,600 |
| 2005/09/07 | 1,332.5 | 1,340 | 1,322.5 | 1,330 | ±0 | ±0% | 63,000 |
| 2005/09/06 | 1,350 | 1,355 | 1,327.5 | 1,330 | -22.5 | -1.7% | 55,200 |
| 2005/09/05 | 1,362.5 | 1,362.5 | 1,347.5 | 1,352.5 | +10 | +0.7% | 72,400 |
| 2005/09/02 | 1,327.5 | 1,345 | 1,327.5 | 1,342.5 | +17.5 | +1.3% | 20,400 |
| 2005/09/01 | 1,342.5 | 1,342.5 | 1,325 | 1,325 | -2.5 | -0.2% | 24,800 |
| 2005/08/31 | 1,350 | 1,355 | 1,327.5 | 1,327.5 | -2.5 | -0.2% | 25,600 |
| 2005/08/30 | 1,355 | 1,355 | 1,330 | 1,330 | -20 | -1.5% | 37,800 |
| 2005/08/29 | 1,360 | 1,360 | 1,347.5 | 1,350 | -15 | -1.1% | 30,200 |
| 2005/08/26 | 1,367.5 | 1,387.5 | 1,365 | 1,365 | -2.5 | -0.2% | 38,600 |
| 2005/08/25 | 1,422.5 | 1,422.5 | 1,367.5 | 1,367.5 | -37.5 | -2.7% | 45,400 |
| 2005/08/24 | 1,390 | 1,415 | 1,387.5 | 1,405 | +22.5 | +1.6% | 29,600 |
| 2005/08/23 | 1,407.5 | 1,412.5 | 1,380 | 1,382.5 | -22.5 | -1.6% | 36,800 |
4801～
4850
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 | 169,700円 | +7.4% | +7.6% | 4.60% | 9.62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 | 80,400円 | +2.2% | +2.2% | 4.35% | 8.79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 | 434,000円 | +19.9% | +172.3% | 0.00% | 80.36倍 | 8.07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
