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 |
|---|---|---|---|---|---|---|---|
| 2005/06/10 | 1,300 | 1,340 | 1,300 | 1,312.5 | -27.5 | -2.1% | 62,600 |
| 2005/06/09 | 1,322.5 | 1,350 | 1,315 | 1,340 | +20 | +1.5% | 30,600 |
| 2005/06/08 | 1,320 | 1,332.5 | 1,290 | 1,320 | -2.5 | -0.2% | 50,600 |
| 2005/06/07 | 1,327.5 | 1,327.5 | 1,320 | 1,322.5 | -7.5 | -0.6% | 11,800 |
| 2005/06/06 | 1,332.5 | 1,335 | 1,305 | 1,330 | -22.5 | -1.7% | 19,600 |
| 2005/06/03 | 1,400 | 1,400 | 1,352.5 | 1,352.5 | -57.5 | -4.1% | 37,600 |
| 2005/06/02 | 1,385 | 1,410 | 1,370 | 1,410 | +25 | +1.8% | 33,400 |
| 2005/06/01 | 1,387.5 | 1,392.5 | 1,345 | 1,385 | -2.5 | -0.2% | 45,800 |
| 2005/05/31 | 1,407.5 | 1,407.5 | 1,345 | 1,387.5 | -22.5 | -1.6% | 29,200 |
| 2005/05/30 | 1,417.5 | 1,420 | 1,405 | 1,410 | -7.5 | -0.5% | 12,200 |
| 2005/05/27 | 1,362.5 | 1,417.5 | 1,362.5 | 1,417.5 | +15 | +1.1% | 10,600 |
| 2005/05/26 | 1,410 | 1,420 | 1,400 | 1,402.5 | +20 | +1.4% | 14,800 |
| 2005/05/25 | 1,362.5 | 1,415 | 1,360 | 1,382.5 | ±0 | ±0% | 10,800 |
| 2005/05/24 | 1,397.5 | 1,397.5 | 1,375 | 1,382.5 | -15 | -1.1% | 13,800 |
| 2005/05/23 | 1,375 | 1,397.5 | 1,350 | 1,397.5 | +22.5 | +1.6% | 7,600 |
| 2005/05/20 | 1,370 | 1,375 | 1,325 | 1,375 | -2.5 | -0.2% | 6,000 |
| 2005/05/19 | 1,367.5 | 1,377.5 | 1,350 | 1,377.5 | +37.5 | +2.8% | 15,200 |
| 2005/05/18 | 1,420 | 1,420 | 1,282.5 | 1,340 | -60 | -4.3% | 31,000 |
| 2005/05/17 | 1,437.5 | 1,447.5 | 1,342.5 | 1,400 | -20 | -1.4% | 26,800 |
| 2005/05/16 | 1,390 | 1,422.5 | 1,390 | 1,420 | +42.5 | +3.1% | 15,000 |
| 2005/05/13 | 1,397.5 | 1,397.5 | 1,360 | 1,377.5 | +25 | +1.8% | 22,600 |
| 2005/05/12 | 1,325 | 1,372.5 | 1,325 | 1,352.5 | +27.5 | +2.1% | 17,600 |
| 2005/05/11 | 1,340 | 1,350 | 1,305 | 1,325 | -22.5 | -1.7% | 11,800 |
| 2005/05/10 | 1,320 | 1,347.5 | 1,320 | 1,347.5 | +32.5 | +2.5% | 17,200 |
| 2005/05/09 | 1,345 | 1,345 | 1,292.5 | 1,315 | +25 | +1.9% | 4,800 |
| 2005/05/06 | 1,280 | 1,295 | 1,280 | 1,290 | -2.5 | -0.2% | 3,800 |
| 2005/05/02 | 1,300 | 1,300 | 1,287.5 | 1,292.5 | -22.5 | -1.7% | 3,200 |
| 2005/04/28 | 1,342.5 | 1,342.5 | 1,310 | 1,315 | -42.5 | -3.1% | 5,000 |
| 2005/04/27 | 1,267.5 | 1,357.5 | 1,267.5 | 1,357.5 | +90 | +7.1% | 16,200 |
| 2005/04/26 | 1,275 | 1,280 | 1,265 | 1,267.5 | -32.5 | -2.5% | 15,600 |
| 2005/04/25 | 1,310 | 1,310 | 1,297.5 | 1,300 | -15 | -1.1% | 9,800 |
| 2005/04/22 | 1,302.5 | 1,322.5 | 1,302.5 | 1,315 | +12.5 | +1% | 5,000 |
| 2005/04/21 | 1,325 | 1,325 | 1,297.5 | 1,302.5 | -25 | -1.9% | 19,200 |
| 2005/04/20 | 1,370 | 1,375 | 1,325 | 1,327.5 | +27.5 | +2.1% | 18,800 |
| 2005/04/19 | 1,280 | 1,325 | 1,280 | 1,300 | +27.5 | +2.2% | 34,600 |
| 2005/04/18 | 1,265 | 1,280 | 1,265 | 1,272.5 | -92.5 | -6.8% | 28,000 |
| 2005/04/15 | 1,365 | 1,367.5 | 1,362.5 | 1,365 | +15 | +1.1% | 18,000 |
| 2005/04/14 | 1,380 | 1,380 | 1,330 | 1,350 | -50 | -3.6% | 19,800 |
| 2005/04/13 | 1,400 | 1,402.5 | 1,400 | 1,400 | -17.5 | -1.2% | 2,800 |
| 2005/04/12 | 1,405 | 1,425 | 1,385 | 1,417.5 | -25 | -1.7% | 6,200 |
| 2005/04/11 | 1,445 | 1,450 | 1,440 | 1,442.5 | +5 | +0.3% | 1,600 |
| 2005/04/08 | 1,450 | 1,450 | 1,430 | 1,437.5 | -25 | -1.7% | 4,000 |
| 2005/04/07 | 1,460 | 1,470 | 1,452.5 | 1,462.5 | +22.5 | +1.6% | 4,800 |
| 2005/04/06 | 1,425 | 1,440 | 1,425 | 1,440 | +7.5 | +0.5% | 4,800 |
| 2005/04/05 | 1,422.5 | 1,450 | 1,422.5 | 1,432.5 | +10 | +0.7% | 4,200 |
| 2005/04/04 | 1,420 | 1,430 | 1,420 | 1,422.5 | -22.5 | -1.6% | 3,000 |
| 2005/04/01 | 1,392.5 | 1,465 | 1,392.5 | 1,445 | -27.5 | -1.9% | 8,600 |
| 2005/03/31 | 1,490 | 1,500 | 1,462.5 | 1,472.5 | -17.5 | -1.2% | 33,400 |
| 2005/03/30 | 1,477.5 | 1,490 | 1,475 | 1,490 | ±0 | ±0% | 6,000 |
| 2005/03/29 | 1,490 | 1,500 | 1,490 | 1,490 | -25 | -1.7% | 4,000 |
4901～
4950
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 | 169,900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 | 80,500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
