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 |
|---|---|---|---|---|---|---|---|
| 2005/08/22 | 1,432.5 | 1,437.5 | 1,375 | 1,405 | -27.5 | -1.9% | 25,000 |
| 2005/08/19 | 1,455 | 1,455 | 1,430 | 1,432.5 | -27.5 | -1.9% | 33,600 |
| 2005/08/18 | 1,417.5 | 1,460 | 1,410 | 1,460 | +50 | +3.5% | 80,600 |
| 2005/08/17 | 1,420 | 1,425 | 1,410 | 1,410 | -15 | -1.1% | 37,200 |
| 2005/08/16 | 1,377.5 | 1,442.5 | 1,377.5 | 1,425 | +55 | +4% | 106,400 |
| 2005/08/15 | 1,355 | 1,375 | 1,355 | 1,370 | +20 | +1.5% | 29,200 |
| 2005/08/12 | 1,372.5 | 1,372.5 | 1,350 | 1,350 | -17.5 | -1.3% | 17,400 |
| 2005/08/11 | 1,375 | 1,375 | 1,367.5 | 1,367.5 | ±0 | ±0% | 23,400 |
| 2005/08/10 | 1,360 | 1,372.5 | 1,360 | 1,367.5 | +7.5 | +0.6% | 20,600 |
| 2005/08/09 | 1,350 | 1,370 | 1,340 | 1,360 | +35 | +2.6% | 28,200 |
| 2005/08/08 | 1,352.5 | 1,352.5 | 1,277.5 | 1,325 | -32.5 | -2.4% | 57,000 |
| 2005/08/05 | 1,360 | 1,367.5 | 1,355 | 1,357.5 | -22.5 | -1.6% | 26,600 |
| 2005/08/04 | 1,370 | 1,390 | 1,367.5 | 1,380 | +15 | +1.1% | 63,400 |
| 2005/08/03 | 1,352.5 | 1,367.5 | 1,352.5 | 1,365 | +12.5 | +0.9% | 28,800 |
| 2005/08/02 | 1,362.5 | 1,362.5 | 1,352.5 | 1,352.5 | -12.5 | -0.9% | 17,200 |
| 2005/08/01 | 1,370 | 1,370 | 1,362.5 | 1,365 | -7.5 | -0.5% | 29,800 |
| 2005/07/29 | 1,355 | 1,372.5 | 1,345 | 1,372.5 | +25 | +1.9% | 51,600 |
| 2005/07/28 | 1,360 | 1,362.5 | 1,347.5 | 1,347.5 | -10 | -0.7% | 28,600 |
| 2005/07/27 | 1,350 | 1,357.5 | 1,350 | 1,357.5 | +7.5 | +0.6% | 27,600 |
| 2005/07/26 | 1,350 | 1,350 | 1,342.5 | 1,350 | ±0 | ±0% | 13,600 |
| 2005/07/25 | 1,350 | 1,352.5 | 1,345 | 1,350 | +15 | +1.1% | 35,200 |
| 2005/07/22 | 1,350 | 1,352.5 | 1,330 | 1,335 | -20 | -1.5% | 23,200 |
| 2005/07/21 | 1,352.5 | 1,362.5 | 1,350 | 1,355 | +10 | +0.7% | 29,400 |
| 2005/07/20 | 1,345 | 1,352.5 | 1,335 | 1,345 | +20 | +1.5% | 38,400 |
| 2005/07/19 | 1,345 | 1,345 | 1,325 | 1,325 | -10 | -0.7% | 39,600 |
| 2005/07/15 | 1,345 | 1,345 | 1,335 | 1,335 | +2.5 | +0.2% | 27,200 |
| 2005/07/14 | 1,337.5 | 1,340 | 1,330 | 1,332.5 | +2.5 | +0.2% | 19,000 |
| 2005/07/13 | 1,317.5 | 1,335 | 1,315 | 1,330 | +17.5 | +1.3% | 39,000 |
| 2005/07/12 | 1,317.5 | 1,322.5 | 1,312.5 | 1,312.5 | -5 | -0.4% | 25,400 |
| 2005/07/11 | 1,322.5 | 1,327.5 | 1,315 | 1,317.5 | -2.5 | -0.2% | 27,000 |
| 2005/07/08 | 1,315 | 1,325 | 1,315 | 1,320 | -7.5 | -0.6% | 23,600 |
| 2005/07/07 | 1,350 | 1,350 | 1,320 | 1,327.5 | -15 | -1.1% | 68,400 |
| 2005/07/06 | 1,355 | 1,355 | 1,342.5 | 1,342.5 | -12.5 | -0.9% | 20,200 |
| 2005/07/05 | 1,347.5 | 1,357.5 | 1,337.5 | 1,355 | +17.5 | +1.3% | 34,400 |
| 2005/07/04 | 1,335 | 1,342.5 | 1,327.5 | 1,337.5 | +15 | +1.1% | 58,200 |
| 2005/07/01 | 1,322.5 | 1,340 | 1,317.5 | 1,322.5 | -20 | -1.5% | 50,800 |
| 2005/06/30 | 1,362.5 | 1,362.5 | 1,325 | 1,342.5 | -15 | -1.1% | 98,800 |
| 2005/06/29 | 1,357.5 | 1,357.5 | 1,340 | 1,357.5 | ±0 | ±0% | 59,800 |
| 2005/06/28 | 1,390 | 1,390 | 1,337.5 | 1,357.5 | -12.5 | -0.9% | 169,800 |
| 2005/06/27 | 1,365 | 1,370 | 1,352.5 | 1,370 | +12.5 | +0.9% | 40,200 |
| 2005/06/24 | 1,347.5 | 1,387.5 | 1,332.5 | 1,357.5 | +17.5 | +1.3% | 99,600 |
| 2005/06/23 | 1,327.5 | 1,340 | 1,325 | 1,340 | +12.5 | +0.9% | 49,400 |
| 2005/06/22 | 1,330 | 1,330 | 1,315 | 1,327.5 | -2.5 | -0.2% | 63,200 |
| 2005/06/21 | 1,325 | 1,330 | 1,315 | 1,330 | +10 | +0.8% | 68,200 |
| 2005/06/20 | 1,325 | 1,325 | 1,307.5 | 1,320 | +5 | +0.4% | 56,000 |
| 2005/06/17 | 1,310 | 1,322.5 | 1,302.5 | 1,315 | +20 | +1.5% | 61,600 |
| 2005/06/16 | 1,290 | 1,300 | 1,285 | 1,295 | +5 | +0.4% | 122,000 |
| 2005/06/15 | 1,300 | 1,310 | 1,280 | 1,290 | +7.5 | +0.6% | 165,400 |
| 2005/06/14 | 1,325 | 1,370 | 1,267.5 | 1,282.5 | -22.5 | -1.7% | 373,400 |
| 2005/06/13 | 1,315 | 1,320 | 1,297.5 | 1,305 | -7.5 | -0.6% | 33,000 |
4851～
4900
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 | 170,000円 | +7.4% | +7.6% | 4.59% | 9.64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 | 80,500円 | +2.2% | +2.2% | 4.35% | 8.80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 | 123,300円 | +1.1% | -2.5% | 0.81% | 22.02倍 | 3.92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 | 433,500円 | +19.9% | +172.3% | 0.00% | 80.27倍 | 8.06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
