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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 1,309 | 1,344 | 1,301 | 1,333 | +52 | +4.1% | 81,300 |
| 2023/03/14 | 1,322 | 1,325 | 1,271 | 1,281 | -52 | -3.9% | 111,300 |
| 2023/03/13 | 1,337 | 1,337 | 1,300 | 1,333 | -25 | -1.8% | 108,200 |
| 2023/03/10 | 1,388 | 1,389 | 1,353 | 1,358 | -33 | -2.4% | 92,500 |
| 2023/03/09 | 1,380 | 1,393 | 1,374 | 1,391 | +20 | +1.5% | 60,700 |
| 2023/03/08 | 1,350 | 1,373 | 1,342 | 1,371 | +17 | +1.3% | 48,100 |
| 2023/03/07 | 1,367 | 1,371 | 1,351 | 1,354 | -18 | -1.3% | 49,800 |
| 2023/03/06 | 1,348 | 1,373 | 1,348 | 1,372 | +31 | +2.3% | 60,500 |
| 2023/03/03 | 1,378 | 1,385 | 1,337 | 1,341 | -25 | -1.8% | 90,900 |
| 2023/03/02 | 1,348 | 1,405 | 1,341 | 1,366 | +26 | +1.9% | 134,000 |
| 2023/03/01 | 1,329 | 1,343 | 1,319 | 1,340 | +10 | +0.8% | 71,200 |
| 2023/02/28 | 1,310 | 1,333 | 1,303 | 1,330 | +23 | +1.8% | 82,300 |
| 2023/02/27 | 1,297 | 1,315 | 1,297 | 1,307 | +18 | +1.4% | 67,200 |
| 2023/02/24 | 1,286 | 1,289 | 1,263 | 1,289 | +3 | +0.2% | 54,100 |
| 2023/02/22 | 1,290 | 1,304 | 1,285 | 1,286 | -19 | -1.5% | 60,700 |
| 2023/02/21 | 1,304 | 1,309 | 1,290 | 1,305 | +5 | +0.4% | 43,500 |
| 2023/02/20 | 1,310 | 1,326 | 1,299 | 1,300 | +7 | +0.5% | 86,300 |
| 2023/02/17 | 1,274 | 1,296 | 1,269 | 1,293 | +19 | +1.5% | 58,100 |
| 2023/02/16 | 1,267 | 1,282 | 1,263 | 1,274 | +7 | +0.6% | 52,800 |
| 2023/02/15 | 1,268 | 1,284 | 1,263 | 1,267 | -14 | -1.1% | 72,000 |
| 2023/02/14 | 1,264 | 1,287 | 1,261 | 1,281 | +17 | +1.3% | 80,000 |
| 2023/02/13 | 1,242 | 1,264 | 1,237 | 1,264 | +22 | +1.8% | 73,600 |
| 2023/02/10 | 1,237 | 1,244 | 1,227 | 1,242 | +2 | +0.2% | 78,800 |
| 2023/02/09 | 1,228 | 1,250 | 1,212 | 1,240 | +12 | +1% | 134,100 |
| 2023/02/08 | 1,227 | 1,238 | 1,209 | 1,228 | +6 | +0.5% | 222,800 |
| 2023/02/07 | 1,264 | 1,288 | 1,202 | 1,222 | -31 | -2.5% | 372,700 |
| 2023/02/06 | 1,250 | 1,265 | 1,241 | 1,253 | -2 | -0.2% | 74,300 |
| 2023/02/03 | 1,275 | 1,294 | 1,243 | 1,255 | -29 | -2.3% | 127,500 |
| 2023/02/02 | 1,304 | 1,330 | 1,279 | 1,284 | -17 | -1.3% | 101,600 |
| 2023/02/01 | 1,290 | 1,306 | 1,288 | 1,301 | +12 | +0.9% | 56,300 |
| 2023/01/31 | 1,289 | 1,298 | 1,269 | 1,289 | +8 | +0.6% | 75,200 |
| 2023/01/30 | 1,250 | 1,287 | 1,249 | 1,281 | +39 | +3.1% | 212,500 |
| 2023/01/27 | 1,240 | 1,248 | 1,234 | 1,242 | +5 | +0.4% | 38,900 |
| 2023/01/26 | 1,235 | 1,246 | 1,230 | 1,237 | -5 | -0.4% | 40,400 |
| 2023/01/25 | 1,243 | 1,244 | 1,226 | 1,242 | +11 | +0.9% | 37,800 |
| 2023/01/24 | 1,237 | 1,243 | 1,219 | 1,231 | +5 | +0.4% | 62,800 |
| 2023/01/23 | 1,229 | 1,232 | 1,212 | 1,226 | +21 | +1.7% | 76,700 |
| 2023/01/20 | 1,201 | 1,215 | 1,198 | 1,205 | +3 | +0.2% | 52,400 |
| 2023/01/19 | 1,201 | 1,209 | 1,188 | 1,202 | -20 | -1.6% | 70,000 |
| 2023/01/18 | 1,206 | 1,235 | 1,199 | 1,222 | +22 | +1.8% | 90,700 |
| 2023/01/17 | 1,202 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 52,900 |
| 2023/01/16 | 1,254 | 1,254 | 1,194 | 1,200 | -54 | -4.3% | 119,800 |
| 2023/01/13 | 1,256 | 1,268 | 1,243 | 1,254 | -6 | -0.5% | 98,000 |
| 2023/01/12 | 1,287 | 1,287 | 1,242 | 1,260 | -38 | -2.9% | 75,000 |
| 2023/01/11 | 1,271 | 1,309 | 1,271 | 1,298 | +41 | +3.3% | 88,000 |
| 2023/01/10 | 1,269 | 1,284 | 1,247 | 1,257 | -2 | -0.2% | 75,900 |
| 2023/01/06 | 1,239 | 1,268 | 1,237 | 1,259 | +4 | +0.3% | 48,600 |
| 2023/01/05 | 1,288 | 1,288 | 1,243 | 1,255 | -16 | -1.3% | 85,600 |
| 2023/01/04 | 1,292 | 1,292 | 1,256 | 1,271 | -38 | -2.9% | 92,600 |
| 2022/12/30 | 1,297 | 1,322 | 1,293 | 1,309 | +13 | +1% | 48,900 |
551～
600
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
