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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/02/14 | 1,823 | 1,838 | 1,800 | 1,800 | -35 | -1.9% | 31,100 |
| 2024/02/13 | 1,865 | 1,865 | 1,819 | 1,835 | +2 | +0.1% | 34,700 |
| 2024/02/09 | 1,858 | 1,900 | 1,812 | 1,833 | -25 | -1.3% | 46,700 |
| 2024/02/08 | 1,855 | 1,883 | 1,828 | 1,858 | +23 | +1.3% | 74,600 |
| 2024/02/07 | 1,830 | 1,887 | 1,766 | 1,835 | -10 | -0.5% | 124,300 |
| 2024/02/06 | 1,806 | 1,855 | 1,805 | 1,845 | +37 | +2% | 52,300 |
| 2024/02/05 | 1,810 | 1,814 | 1,797 | 1,808 | -8 | -0.4% | 30,800 |
| 2024/02/02 | 1,830 | 1,830 | 1,790 | 1,816 | +12 | +0.7% | 25,000 |
| 2024/02/01 | 1,839 | 1,857 | 1,795 | 1,804 | -35 | -1.9% | 53,900 |
| 2024/01/31 | 1,825 | 1,839 | 1,816 | 1,839 | +14 | +0.8% | 24,600 |
| 2024/01/30 | 1,868 | 1,868 | 1,816 | 1,825 | -44 | -2.4% | 117,300 |
| 2024/01/29 | 1,852 | 1,880 | 1,852 | 1,869 | +27 | +1.5% | 40,800 |
| 2024/01/26 | 1,821 | 1,852 | 1,814 | 1,842 | +28 | +1.5% | 56,600 |
| 2024/01/25 | 1,780 | 1,815 | 1,778 | 1,814 | +40 | +2.3% | 27,600 |
| 2024/01/24 | 1,783 | 1,804 | 1,767 | 1,774 | -13 | -0.7% | 26,000 |
| 2024/01/23 | 1,789 | 1,794 | 1,772 | 1,787 | +12 | +0.7% | 33,300 |
| 2024/01/22 | 1,770 | 1,777 | 1,756 | 1,775 | +4 | +0.2% | 46,400 |
| 2024/01/19 | 1,810 | 1,810 | 1,766 | 1,771 | -37 | -2% | 47,500 |
| 2024/01/18 | 1,804 | 1,808 | 1,782 | 1,808 | +14 | +0.8% | 32,100 |
| 2024/01/17 | 1,800 | 1,812 | 1,785 | 1,794 | +7 | +0.4% | 43,500 |
| 2024/01/16 | 1,817 | 1,823 | 1,778 | 1,787 | -29 | -1.6% | 48,900 |
| 2024/01/15 | 1,765 | 1,816 | 1,761 | 1,816 | +73 | +4.2% | 57,500 |
| 2024/01/12 | 1,746 | 1,759 | 1,722 | 1,743 | +3 | +0.2% | 62,900 |
| 2024/01/11 | 1,728 | 1,761 | 1,722 | 1,740 | +25 | +1.5% | 52,200 |
| 2024/01/10 | 1,725 | 1,733 | 1,715 | 1,715 | -6 | -0.3% | 59,500 |
| 2024/01/09 | 1,650 | 1,728 | 1,650 | 1,721 | +74 | +4.5% | 83,700 |
| 2024/01/05 | 1,670 | 1,678 | 1,644 | 1,647 | -17 | -1% | 46,700 |
| 2024/01/04 | 1,678 | 1,689 | 1,650 | 1,664 | -14 | -0.8% | 45,200 |
| 2023/12/29 | 1,694 | 1,698 | 1,665 | 1,678 | -16 | -0.9% | 48,400 |
| 2023/12/28 | 1,643 | 1,695 | 1,643 | 1,694 | +53 | +3.2% | 56,800 |
| 2023/12/27 | 1,589 | 1,641 | 1,589 | 1,641 | +44 | +2.8% | 59,200 |
| 2023/12/26 | 1,567 | 1,606 | 1,567 | 1,597 | +22 | +1.4% | 65,000 |
| 2023/12/25 | 1,579 | 1,591 | 1,572 | 1,575 | +6 | +0.4% | 35,100 |
| 2023/12/22 | 1,570 | 1,577 | 1,565 | 1,569 | +9 | +0.6% | 22,600 |
| 2023/12/21 | 1,568 | 1,570 | 1,547 | 1,560 | -11 | -0.7% | 42,800 |
| 2023/12/20 | 1,561 | 1,578 | 1,561 | 1,571 | +11 | +0.7% | 38,900 |
| 2023/12/19 | 1,546 | 1,560 | 1,542 | 1,560 | +21 | +1.4% | 38,500 |
| 2023/12/18 | 1,529 | 1,542 | 1,517 | 1,539 | +3 | +0.2% | 42,800 |
| 2023/12/15 | 1,536 | 1,543 | 1,520 | 1,536 | -10 | -0.6% | 34,500 |
| 2023/12/14 | 1,550 | 1,573 | 1,534 | 1,546 | ±0 | ±0% | 62,800 |
| 2023/12/13 | 1,530 | 1,549 | 1,528 | 1,546 | +21 | +1.4% | 51,900 |
| 2023/12/12 | 1,530 | 1,536 | 1,511 | 1,525 | +9 | +0.6% | 50,000 |
51～
100
件表示中 / 5763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 | 189,500円 | +8.8% | +9.7% | 4.01% | 12.42倍 | 1.56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 |
| エコス | 238,100円 | +1.5% | -6.4% | 2.52% | 7.41倍 | 1.15倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ＮＥＷ ＡＲＴ | 166,300円 | -4.5% | -11.0% | 6.01% | 17.04倍 | 3.11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 |
| 大 庄 | 122,500円 | +12.3% | - | 0.98% | 23.58倍 | 2.56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 |
| ＭｒＭａｘＨＤ | 64,500円 | +1.9% | +10.0% | 3.10% | 9.75倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
