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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 2022/12/29 | 1,335 | 1,335 | 1,282 | 1,296 | -39 | -2.9% | 78,300 |
| 2022/12/28 | 1,368 | 1,369 | 1,324 | 1,335 | -37 | -2.7% | 72,000 |
| 2022/12/27 | 1,329 | 1,374 | 1,326 | 1,372 | +37 | +2.8% | 72,200 |
| 2022/12/26 | 1,339 | 1,348 | 1,300 | 1,335 | -5 | -0.4% | 78,300 |
| 2022/12/23 | 1,343 | 1,350 | 1,323 | 1,340 | -11 | -0.8% | 84,800 |
| 2022/12/22 | 1,340 | 1,361 | 1,339 | 1,351 | +11 | +0.8% | 41,400 |
| 2022/12/21 | 1,325 | 1,360 | 1,316 | 1,340 | +12 | +0.9% | 64,000 |
| 2022/12/20 | 1,383 | 1,403 | 1,315 | 1,328 | -57 | -4.1% | 129,400 |
| 2022/12/19 | 1,390 | 1,393 | 1,338 | 1,385 | -9 | -0.6% | 79,000 |
| 2022/12/16 | 1,385 | 1,420 | 1,375 | 1,394 | +6 | +0.4% | 70,700 |
| 2022/12/15 | 1,370 | 1,393 | 1,361 | 1,388 | +16 | +1.2% | 37,800 |
| 2022/12/14 | 1,388 | 1,409 | 1,341 | 1,372 | -14 | -1% | 84,800 |
| 2022/12/13 | 1,412 | 1,439 | 1,384 | 1,386 | -15 | -1.1% | 86,000 |
| 2022/12/12 | 1,376 | 1,416 | 1,375 | 1,401 | +15 | +1.1% | 78,400 |
| 2022/12/09 | 1,324 | 1,386 | 1,323 | 1,386 | +61 | +4.6% | 79,600 |
| 2022/12/08 | 1,325 | 1,334 | 1,296 | 1,325 | ±0 | ±0% | 80,600 |
601～
650
件表示中 / 6064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 | 175,600円 | +7.4% | +7.6% | 4.44% | 9.96倍 | 1.34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 |
| ダブルエー | 129,600円 | +16.4% | +56.5% | 1.31% | 16.74倍 | 2.30倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| チムニー | 127,300円 | +1.1% | -2.5% | 0.79% | 22.74倍 | 4.05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 |
| サックスバーＨ | 82,200円 | +2.2% | +2.2% | 4.26% | 8.98倍 | 0.80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 |
| ＮＥＷ ＡＲＴ | 140,200円 | +8.5% | +6.1% | 5.71% | 10.65倍 | 2.20倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
