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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,720 | 1,741 | 1,710 | 1,721 | -2 | -0.1% | 120,700 |
| 2024/04/25 | 1,752 | 1,752 | 1,721 | 1,723 | -24 | -1.4% | 21,000 |
| 2024/04/24 | 1,737 | 1,755 | 1,723 | 1,747 | +28 | +1.6% | 51,300 |
| 2024/04/23 | 1,739 | 1,739 | 1,719 | 1,719 | -10 | -0.6% | 17,600 |
| 2024/04/22 | 1,716 | 1,737 | 1,716 | 1,729 | +23 | +1.3% | 32,300 |
| 2024/04/19 | 1,712 | 1,716 | 1,675 | 1,706 | -11 | -0.6% | 38,500 |
| 2024/04/18 | 1,675 | 1,717 | 1,675 | 1,717 | +52 | +3.1% | 23,000 |
| 2024/04/17 | 1,680 | 1,680 | 1,643 | 1,665 | -8 | -0.5% | 32,800 |
| 2024/04/16 | 1,729 | 1,729 | 1,670 | 1,673 | -57 | -3.3% | 46,700 |
| 2024/04/15 | 1,711 | 1,730 | 1,704 | 1,730 | +8 | +0.5% | 23,200 |
| 2024/04/12 | 1,721 | 1,733 | 1,714 | 1,722 | +5 | +0.3% | 35,600 |
| 2024/04/11 | 1,720 | 1,724 | 1,711 | 1,717 | -3 | -0.2% | 31,700 |
| 2024/04/10 | 1,693 | 1,726 | 1,692 | 1,720 | +37 | +2.2% | 44,400 |
| 2024/04/09 | 1,680 | 1,690 | 1,675 | 1,683 | +7 | +0.4% | 17,100 |
| 2024/04/08 | 1,640 | 1,676 | 1,640 | 1,676 | +37 | +2.3% | 34,600 |
| 2024/04/05 | 1,635 | 1,640 | 1,612 | 1,639 | -11 | -0.7% | 66,900 |
| 2024/04/04 | 1,655 | 1,656 | 1,635 | 1,650 | -1 | -0.1% | 52,500 |
| 2024/04/03 | 1,663 | 1,670 | 1,639 | 1,651 | -21 | -1.3% | 56,100 |
| 2024/04/02 | 1,697 | 1,697 | 1,667 | 1,672 | -19 | -1.1% | 60,800 |
| 2024/04/01 | 1,707 | 1,709 | 1,676 | 1,691 | -9 | -0.5% | 51,900 |
| 2024/03/29 | 1,697 | 1,718 | 1,688 | 1,700 | +19 | +1.1% | 80,300 |
| 2024/03/28 | 1,670 | 1,688 | 1,665 | 1,681 | -51 | -2.9% | 80,500 |
| 2024/03/27 | 1,739 | 1,747 | 1,715 | 1,732 | -14 | -0.8% | 132,500 |
| 2024/03/26 | 1,741 | 1,747 | 1,726 | 1,746 | -4 | -0.2% | 64,100 |
| 2024/03/25 | 1,770 | 1,777 | 1,745 | 1,750 | -21 | -1.2% | 75,500 |
| 2024/03/22 | 1,745 | 1,783 | 1,741 | 1,771 | +31 | +1.8% | 65,200 |
| 2024/03/21 | 1,738 | 1,744 | 1,727 | 1,740 | +15 | +0.9% | 38,500 |
| 2024/03/19 | 1,718 | 1,742 | 1,712 | 1,725 | +7 | +0.4% | 47,600 |
| 2024/03/18 | 1,735 | 1,735 | 1,705 | 1,718 | ±0 | ±0% | 44,800 |
| 2024/03/15 | 1,743 | 1,744 | 1,711 | 1,718 | -25 | -1.4% | 42,200 |
| 2024/03/14 | 1,695 | 1,743 | 1,695 | 1,743 | +46 | +2.7% | 56,900 |
| 2024/03/13 | 1,703 | 1,706 | 1,682 | 1,697 | -1 | -0.1% | 37,100 |
| 2024/03/12 | 1,688 | 1,699 | 1,653 | 1,698 | +13 | +0.8% | 39,800 |
| 2024/03/11 | 1,700 | 1,700 | 1,666 | 1,685 | -21 | -1.2% | 49,100 |
| 2024/03/08 | 1,676 | 1,718 | 1,670 | 1,706 | +5 | +0.3% | 68,400 |
| 2024/03/07 | 1,717 | 1,717 | 1,694 | 1,701 | -15 | -0.9% | 36,600 |
| 2024/03/06 | 1,698 | 1,719 | 1,668 | 1,716 | +9 | +0.5% | 55,700 |
| 2024/03/05 | 1,727 | 1,735 | 1,698 | 1,707 | -28 | -1.6% | 70,000 |
| 2024/03/04 | 1,777 | 1,780 | 1,723 | 1,735 | -65 | -3.6% | 90,600 |
| 2024/03/01 | 1,856 | 1,856 | 1,793 | 1,800 | -63 | -3.4% | 53,600 |
| 2024/02/29 | 1,840 | 1,864 | 1,832 | 1,863 | +23 | +1.3% | 28,800 |
| 2024/02/28 | 1,823 | 1,868 | 1,823 | 1,840 | +17 | +0.9% | 25,100 |
| 2024/02/27 | 1,843 | 1,850 | 1,813 | 1,823 | -11 | -0.6% | 30,200 |
| 2024/02/26 | 1,789 | 1,834 | 1,789 | 1,834 | +56 | +3.1% | 30,300 |
| 2024/02/22 | 1,795 | 1,808 | 1,776 | 1,778 | -14 | -0.8% | 23,200 |
| 2024/02/21 | 1,769 | 1,795 | 1,765 | 1,792 | +26 | +1.5% | 19,800 |
| 2024/02/20 | 1,779 | 1,793 | 1,761 | 1,766 | -13 | -0.7% | 38,200 |
| 2024/02/19 | 1,762 | 1,780 | 1,746 | 1,779 | +17 | +1% | 40,900 |
| 2024/02/16 | 1,748 | 1,780 | 1,719 | 1,762 | +12 | +0.7% | 45,800 |
| 2024/02/15 | 1,810 | 1,810 | 1,748 | 1,750 | -50 | -2.8% | 65,600 |
1～
50
件表示中 / 5755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 | 172,100円 | +11.0% | +7.6% | 3.60% | 14.07倍 | 1.55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 |
| アルビス | 266,500円 | +3.0% | +1.8% | 2.63% | 15.37倍 | 0.74倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜県など中部圏へも商圏拡大意欲 |
| グルメ杵屋 | 107,100円 | +22.0% | - | 0.00% | 58.05倍 | 3.04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 |
| アオキスーパー | 379,000円 | - | - | - | - | 0.98倍 |
|
愛知西部地盤の食品スーパー。大型ショッピングセンターも。創業家のＭＢＯ成立で上場廃止へ |
| ＤＤグループ | 126,800円 | +3.8% | +7.6% | 0.00% | 10.07倍 | 5.92倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
市場注目の銘柄
チャート関連のコラム
