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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,909 | 1,910 | 1,883 | 1,894 | -15 | -0.8% | 114,000 |
| 2024/10/29 | 1,919 | 1,919 | 1,886 | 1,909 | +1 | +0.1% | 21,000 |
| 2024/10/28 | 1,876 | 1,913 | 1,876 | 1,908 | +33 | +1.8% | 21,200 |
| 2024/10/25 | 1,902 | 1,917 | 1,866 | 1,875 | -33 | -1.7% | 32,400 |
| 2024/10/24 | 1,907 | 1,916 | 1,900 | 1,908 | -21 | -1.1% | 18,300 |
| 2024/10/23 | 1,935 | 1,957 | 1,907 | 1,929 | +28 | +1.5% | 28,000 |
| 2024/10/22 | 1,930 | 1,930 | 1,901 | 1,901 | -29 | -1.5% | 25,000 |
| 2024/10/21 | 1,954 | 1,954 | 1,921 | 1,930 | -24 | -1.2% | 14,900 |
| 2024/10/18 | 1,911 | 1,954 | 1,911 | 1,954 | +46 | +2.4% | 32,700 |
| 2024/10/17 | 1,929 | 1,933 | 1,903 | 1,908 | -48 | -2.5% | 48,700 |
| 2024/10/16 | 1,986 | 1,997 | 1,952 | 1,956 | -51 | -2.5% | 36,200 |
| 2024/10/15 | 2,008 | 2,022 | 1,987 | 2,007 | +9 | +0.5% | 26,400 |
| 2024/10/11 | 1,999 | 2,013 | 1,987 | 1,998 | -13 | -0.6% | 32,500 |
| 2024/10/10 | 2,040 | 2,040 | 1,998 | 2,011 | -5 | -0.2% | 25,100 |
| 2024/10/09 | 2,015 | 2,040 | 1,992 | 2,016 | +1 | ±0% | 32,300 |
| 2024/10/08 | 2,061 | 2,061 | 2,015 | 2,015 | -50 | -2.4% | 34,700 |
| 2024/10/07 | 2,097 | 2,100 | 2,047 | 2,065 | -13 | -0.6% | 45,800 |
| 2024/10/04 | 1,970 | 2,083 | 1,968 | 2,078 | +126 | +6.5% | 70,600 |
| 2024/10/03 | 1,971 | 1,990 | 1,951 | 1,952 | -4 | -0.2% | 18,300 |
| 2024/10/02 | 1,950 | 1,976 | 1,945 | 1,956 | -5 | -0.3% | 30,300 |
| 2024/10/01 | 1,979 | 1,998 | 1,954 | 1,961 | -17 | -0.9% | 22,400 |
| 2024/09/30 | 1,963 | 1,993 | 1,960 | 1,978 | -35 | -1.7% | 27,000 |
| 2024/09/27 | 2,005 | 2,021 | 1,981 | 2,013 | +24 | +1.2% | 26,500 |
| 2024/09/26 | 1,923 | 1,990 | 1,912 | 1,989 | +66 | +3.4% | 45,600 |
| 2024/09/25 | 1,946 | 1,946 | 1,915 | 1,923 | -43 | -2.2% | 42,400 |
| 2024/09/24 | 2,018 | 2,018 | 1,957 | 1,966 | -39 | -1.9% | 42,200 |
| 2024/09/20 | 1,966 | 2,013 | 1,950 | 2,005 | +79 | +4.1% | 41,600 |
| 2024/09/19 | 1,935 | 1,947 | 1,907 | 1,926 | +7 | +0.4% | 33,200 |
| 2024/09/18 | 1,937 | 1,952 | 1,888 | 1,919 | ±0 | ±0% | 26,800 |
| 2024/09/17 | 1,933 | 1,940 | 1,900 | 1,919 | ±0 | ±0% | 33,000 |
| 2024/09/13 | 1,886 | 1,928 | 1,886 | 1,919 | +19 | +1% | 30,600 |
| 2024/09/12 | 1,885 | 1,900 | 1,871 | 1,900 | +36 | +1.9% | 36,000 |
| 2024/09/11 | 1,928 | 1,928 | 1,848 | 1,864 | -44 | -2.3% | 43,200 |
| 2024/09/10 | 1,880 | 1,942 | 1,870 | 1,908 | +20 | +1.1% | 40,400 |
| 2024/09/09 | 1,865 | 1,898 | 1,836 | 1,888 | -17 | -0.9% | 46,300 |
| 2024/09/06 | 1,980 | 1,984 | 1,901 | 1,905 | -80 | -4% | 52,400 |
| 2024/09/05 | 2,000 | 2,032 | 1,984 | 1,985 | -20 | -1% | 19,000 |
| 2024/09/04 | 1,999 | 2,061 | 1,992 | 2,005 | -10 | -0.5% | 36,600 |
| 2024/09/03 | 2,027 | 2,029 | 2,002 | 2,015 | +3 | +0.1% | 14,500 |
| 2024/09/02 | 2,001 | 2,040 | 1,998 | 2,012 | +13 | +0.7% | 19,400 |
| 2024/08/30 | 2,007 | 2,010 | 1,989 | 1,999 | -8 | -0.4% | 33,600 |
| 2024/08/29 | 2,071 | 2,071 | 2,006 | 2,007 | -64 | -3.1% | 40,600 |
| 2024/08/28 | 2,039 | 2,076 | 2,023 | 2,071 | +32 | +1.6% | 22,300 |
| 2024/08/27 | 2,014 | 2,043 | 2,010 | 2,039 | +9 | +0.4% | 24,100 |
| 2024/08/26 | 2,040 | 2,048 | 2,008 | 2,030 | -11 | -0.5% | 25,600 |
| 2024/08/23 | 2,086 | 2,086 | 2,040 | 2,041 | -23 | -1.1% | 17,000 |
| 2024/08/22 | 2,076 | 2,077 | 2,046 | 2,064 | -1 | ±0% | 18,500 |
| 2024/08/21 | 2,010 | 2,066 | 2,006 | 2,065 | +46 | +2.3% | 29,900 |
| 2024/08/20 | 1,922 | 2,036 | 1,903 | 2,019 | +85 | +4.4% | 65,400 |
| 2024/08/19 | 1,984 | 1,986 | 1,922 | 1,934 | -50 | -2.5% | 30,500 |
151～
200
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
