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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,327 | 1,329 | 1,272 | 1,297 | -9 | -0.7% | 214,200 |
| 2022/10/17 | 1,266 | 1,309 | 1,255 | 1,306 | +38 | +3% | 167,700 |
| 2022/10/14 | 1,285 | 1,306 | 1,251 | 1,268 | -1 | -0.1% | 215,200 |
| 2022/10/13 | 1,226 | 1,291 | 1,214 | 1,269 | +85 | +7.2% | 303,200 |
| 2022/10/12 | 1,207 | 1,215 | 1,183 | 1,184 | -17 | -1.4% | 77,800 |
| 2022/10/11 | 1,208 | 1,225 | 1,170 | 1,201 | -26 | -2.1% | 117,900 |
| 2022/10/07 | 1,215 | 1,246 | 1,202 | 1,227 | -7 | -0.6% | 114,700 |
| 2022/10/06 | 1,283 | 1,294 | 1,234 | 1,234 | -67 | -5.1% | 152,400 |
| 2022/10/05 | 1,309 | 1,333 | 1,301 | 1,301 | +17 | +1.3% | 93,100 |
| 2022/10/04 | 1,290 | 1,327 | 1,282 | 1,284 | +15 | +1.2% | 90,000 |
| 2022/10/03 | 1,247 | 1,275 | 1,240 | 1,269 | +15 | +1.2% | 77,900 |
| 2022/09/30 | 1,241 | 1,259 | 1,235 | 1,254 | -14 | -1.1% | 62,100 |
| 2022/09/29 | 1,259 | 1,304 | 1,252 | 1,268 | +30 | +2.4% | 150,700 |
| 2022/09/28 | 1,322 | 1,326 | 1,220 | 1,238 | -98 | -7.3% | 307,800 |
| 2022/09/27 | 1,337 | 1,341 | 1,318 | 1,336 | +6 | +0.5% | 63,200 |
| 2022/09/26 | 1,318 | 1,358 | 1,318 | 1,330 | -15 | -1.1% | 95,500 |
| 2022/09/22 | 1,305 | 1,349 | 1,301 | 1,345 | +29 | +2.2% | 73,600 |
| 2022/09/21 | 1,294 | 1,327 | 1,281 | 1,316 | +9 | +0.7% | 107,400 |
| 2022/09/20 | 1,324 | 1,357 | 1,306 | 1,307 | -17 | -1.3% | 81,100 |
| 2022/09/16 | 1,338 | 1,359 | 1,316 | 1,324 | -30 | -2.2% | 93,700 |
| 2022/09/15 | 1,310 | 1,355 | 1,310 | 1,354 | +44 | +3.4% | 91,300 |
| 2022/09/14 | 1,288 | 1,324 | 1,281 | 1,310 | -21 | -1.6% | 127,700 |
| 2022/09/13 | 1,390 | 1,392 | 1,330 | 1,331 | -47 | -3.4% | 137,200 |
| 2022/09/12 | 1,335 | 1,389 | 1,332 | 1,378 | +56 | +4.2% | 236,000 |
| 2022/09/09 | 1,267 | 1,324 | 1,258 | 1,322 | +47 | +3.7% | 183,200 |
| 2022/09/08 | 1,239 | 1,278 | 1,227 | 1,275 | +38 | +3.1% | 80,500 |
| 2022/09/07 | 1,229 | 1,238 | 1,212 | 1,237 | -4 | -0.3% | 56,300 |
| 2022/09/06 | 1,259 | 1,259 | 1,226 | 1,241 | -7 | -0.6% | 73,500 |
| 2022/09/05 | 1,208 | 1,266 | 1,204 | 1,248 | +26 | +2.1% | 87,600 |
| 2022/09/02 | 1,262 | 1,272 | 1,187 | 1,222 | -28 | -2.2% | 169,100 |
| 2022/09/01 | 1,255 | 1,263 | 1,222 | 1,250 | -22 | -1.7% | 146,200 |
| 2022/08/31 | 1,265 | 1,287 | 1,258 | 1,272 | -11 | -0.9% | 137,800 |
| 2022/08/30 | 1,215 | 1,291 | 1,204 | 1,283 | +94 | +7.9% | 405,200 |
| 2022/08/29 | 1,159 | 1,215 | 1,154 | 1,189 | +8 | +0.7% | 231,700 |
| 2022/08/26 | 1,155 | 1,189 | 1,142 | 1,181 | +25 | +2.2% | 111,400 |
| 2022/08/25 | 1,156 | 1,171 | 1,141 | 1,156 | +13 | +1.1% | 74,900 |
| 2022/08/24 | 1,161 | 1,178 | 1,143 | 1,143 | -32 | -2.7% | 90,600 |
| 2022/08/23 | 1,099 | 1,185 | 1,098 | 1,175 | +70 | +6.3% | 205,400 |
| 2022/08/22 | 1,083 | 1,105 | 1,079 | 1,105 | +3 | +0.3% | 76,900 |
| 2022/08/19 | 1,099 | 1,111 | 1,098 | 1,102 | +1 | +0.1% | 35,500 |
| 2022/08/18 | 1,117 | 1,117 | 1,095 | 1,101 | -20 | -1.8% | 71,200 |
| 2022/08/17 | 1,108 | 1,143 | 1,108 | 1,121 | +17 | +1.5% | 80,900 |
| 2022/08/16 | 1,092 | 1,105 | 1,068 | 1,104 | +4 | +0.4% | 124,600 |
| 2022/08/15 | 1,124 | 1,132 | 1,097 | 1,100 | -25 | -2.2% | 124,200 |
| 2022/08/12 | 1,143 | 1,152 | 1,111 | 1,125 | -12 | -1.1% | 147,000 |
| 2022/08/10 | 1,104 | 1,143 | 1,104 | 1,137 | +34 | +3.1% | 128,800 |
| 2022/08/09 | 1,099 | 1,111 | 1,079 | 1,103 | +13 | +1.2% | 63,200 |
| 2022/08/08 | 1,085 | 1,106 | 1,076 | 1,090 | +4 | +0.4% | 111,100 |
| 2022/08/05 | 1,080 | 1,112 | 1,061 | 1,086 | +12 | +1.1% | 333,500 |
| 2022/08/04 | 983 | 1,128 | 981 | 1,074 | +96 | +9.8% | 820,800 |
651～
700
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
