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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,441 | 1,465 | 1,437 | 1,463 | +21 | +1.5% | 68,300 |
| 2023/08/08 | 1,445 | 1,446 | 1,437 | 1,442 | -8 | -0.6% | 50,200 |
| 2023/08/07 | 1,431 | 1,458 | 1,415 | 1,450 | +19 | +1.3% | 66,600 |
| 2023/08/04 | 1,520 | 1,520 | 1,425 | 1,431 | +7 | +0.5% | 166,000 |
| 2023/08/03 | 1,502 | 1,536 | 1,386 | 1,424 | -86 | -5.7% | 363,900 |
| 2023/08/02 | 1,517 | 1,532 | 1,491 | 1,510 | -17 | -1.1% | 107,800 |
| 2023/08/01 | 1,524 | 1,544 | 1,518 | 1,527 | +3 | +0.2% | 41,600 |
| 2023/07/31 | 1,532 | 1,542 | 1,519 | 1,524 | +12 | +0.8% | 45,000 |
| 2023/07/28 | 1,505 | 1,514 | 1,480 | 1,512 | -11 | -0.7% | 174,800 |
| 2023/07/27 | 1,518 | 1,528 | 1,512 | 1,523 | -1 | -0.1% | 40,300 |
| 2023/07/26 | 1,523 | 1,533 | 1,515 | 1,524 | +1 | +0.1% | 48,500 |
| 2023/07/25 | 1,530 | 1,539 | 1,512 | 1,523 | -2 | -0.1% | 46,300 |
| 2023/07/24 | 1,501 | 1,528 | 1,489 | 1,525 | +36 | +2.4% | 51,000 |
| 2023/07/21 | 1,482 | 1,497 | 1,472 | 1,489 | +5 | +0.3% | 71,400 |
| 2023/07/20 | 1,483 | 1,501 | 1,479 | 1,484 | +6 | +0.4% | 57,000 |
| 2023/07/19 | 1,484 | 1,494 | 1,463 | 1,478 | +12 | +0.8% | 50,000 |
| 2023/07/18 | 1,450 | 1,473 | 1,450 | 1,466 | +11 | +0.8% | 98,300 |
| 2023/07/14 | 1,461 | 1,479 | 1,451 | 1,455 | -24 | -1.6% | 94,600 |
| 2023/07/13 | 1,510 | 1,510 | 1,456 | 1,479 | -41 | -2.7% | 72,500 |
| 2023/07/12 | 1,536 | 1,553 | 1,515 | 1,520 | -5 | -0.3% | 117,000 |
| 2023/07/11 | 1,539 | 1,567 | 1,521 | 1,525 | -2 | -0.1% | 95,200 |
| 2023/07/10 | 1,515 | 1,534 | 1,493 | 1,527 | +21 | +1.4% | 109,800 |
| 2023/07/07 | 1,478 | 1,521 | 1,461 | 1,506 | +28 | +1.9% | 85,600 |
| 2023/07/06 | 1,459 | 1,478 | 1,439 | 1,478 | +17 | +1.2% | 76,800 |
| 2023/07/05 | 1,463 | 1,464 | 1,447 | 1,461 | ±0 | ±0% | 40,600 |
| 2023/07/04 | 1,445 | 1,464 | 1,441 | 1,461 | +16 | +1.1% | 46,700 |
| 2023/07/03 | 1,459 | 1,459 | 1,439 | 1,445 | +9 | +0.6% | 30,600 |
| 2023/06/30 | 1,429 | 1,458 | 1,427 | 1,436 | +1 | +0.1% | 46,300 |
| 2023/06/29 | 1,421 | 1,435 | 1,419 | 1,435 | +14 | +1% | 40,700 |
| 2023/06/28 | 1,425 | 1,438 | 1,417 | 1,421 | -1 | -0.1% | 45,800 |
| 2023/06/27 | 1,400 | 1,424 | 1,381 | 1,422 | +18 | +1.3% | 61,800 |
| 2023/06/26 | 1,411 | 1,411 | 1,382 | 1,404 | -4 | -0.3% | 41,200 |
| 2023/06/23 | 1,397 | 1,429 | 1,396 | 1,408 | +7 | +0.5% | 130,300 |
| 2023/06/22 | 1,400 | 1,415 | 1,393 | 1,401 | +1 | +0.1% | 64,200 |
| 2023/06/21 | 1,387 | 1,404 | 1,387 | 1,400 | +13 | +0.9% | 33,000 |
| 2023/06/20 | 1,395 | 1,395 | 1,377 | 1,387 | -8 | -0.6% | 42,300 |
| 2023/06/19 | 1,389 | 1,410 | 1,377 | 1,395 | +21 | +1.5% | 112,800 |
| 2023/06/16 | 1,374 | 1,387 | 1,371 | 1,374 | +16 | +1.2% | 46,700 |
| 2023/06/15 | 1,358 | 1,370 | 1,350 | 1,358 | -2 | -0.1% | 44,300 |
| 2023/06/14 | 1,351 | 1,371 | 1,351 | 1,360 | +9 | +0.7% | 43,300 |
| 2023/06/13 | 1,378 | 1,378 | 1,347 | 1,351 | -28 | -2% | 83,100 |
| 2023/06/12 | 1,370 | 1,388 | 1,362 | 1,379 | +28 | +2.1% | 71,200 |
| 2023/06/09 | 1,326 | 1,364 | 1,326 | 1,351 | +37 | +2.8% | 99,900 |
| 2023/06/08 | 1,315 | 1,322 | 1,307 | 1,314 | +4 | +0.3% | 57,900 |
| 2023/06/07 | 1,336 | 1,354 | 1,308 | 1,310 | -16 | -1.2% | 112,600 |
| 2023/06/06 | 1,345 | 1,345 | 1,313 | 1,326 | -44 | -3.2% | 153,800 |
| 2023/06/05 | 1,359 | 1,374 | 1,342 | 1,370 | +36 | +2.7% | 57,300 |
| 2023/06/02 | 1,310 | 1,341 | 1,303 | 1,334 | +21 | +1.6% | 67,000 |
| 2023/06/01 | 1,345 | 1,351 | 1,307 | 1,313 | -42 | -3.1% | 69,100 |
| 2023/05/31 | 1,332 | 1,358 | 1,326 | 1,355 | +25 | +1.9% | 66,500 |
451～
500
件表示中 / 6030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 | 171,100円 | +7.4% | +7.6% | 4.56% | 9.71倍 | 1.30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 |
| 大 庄 | 113,500円 | +2.8% | +2.3% | 1.23% | 20.18倍 | 2.18倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| Ｈａｍｅｅ | 147,000円 | +12.1% | +1.6% | 1.53% | 17.22倍 | 2.29倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| チムニー | 122,800円 | +1.1% | -2.5% | 0.81% | 21.94倍 | 3.90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% | 80.26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 |
市場注目の銘柄
チャート関連のコラム
