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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,540 | 1,542 | 1,512 | 1,535 | -5 | -0.3% | 34,500 |
2023/09/26 | 1,537 | 1,546 | 1,526 | 1,540 | +1 | +0.1% | 32,900 |
2023/09/25 | 1,519 | 1,540 | 1,510 | 1,539 | +33 | +2.2% | 55,400 |
2023/09/22 | 1,494 | 1,514 | 1,476 | 1,506 | +10 | +0.7% | 46,100 |
2023/09/21 | 1,507 | 1,522 | 1,495 | 1,496 | -18 | -1.2% | 48,600 |
2023/09/20 | 1,526 | 1,526 | 1,507 | 1,514 | -12 | -0.8% | 39,600 |
2023/09/19 | 1,525 | 1,529 | 1,504 | 1,526 | +1 | +0.1% | 36,800 |
2023/09/15 | 1,546 | 1,547 | 1,522 | 1,525 | -14 | -0.9% | 39,700 |
2023/09/14 | 1,573 | 1,573 | 1,539 | 1,539 | -34 | -2.2% | 51,900 |
2023/09/13 | 1,567 | 1,585 | 1,565 | 1,573 | +8 | +0.5% | 34,700 |
2023/09/12 | 1,583 | 1,586 | 1,553 | 1,565 | -8 | -0.5% | 46,400 |
2023/09/11 | 1,552 | 1,587 | 1,539 | 1,573 | +36 | +2.3% | 65,400 |
2023/09/08 | 1,570 | 1,580 | 1,532 | 1,537 | -33 | -2.1% | 51,400 |
2023/09/07 | 1,565 | 1,583 | 1,556 | 1,570 | -4 | -0.3% | 43,600 |
2023/09/06 | 1,589 | 1,627 | 1,565 | 1,574 | -15 | -0.9% | 85,600 |
2023/09/05 | 1,534 | 1,589 | 1,523 | 1,589 | +67 | +4.4% | 106,600 |
2023/09/04 | 1,510 | 1,522 | 1,500 | 1,522 | +17 | +1.1% | 50,400 |
2023/09/01 | 1,497 | 1,505 | 1,488 | 1,505 | +8 | +0.5% | 26,500 |
2023/08/31 | 1,500 | 1,515 | 1,496 | 1,497 | -3 | -0.2% | 26,500 |
2023/08/30 | 1,501 | 1,509 | 1,483 | 1,500 | +16 | +1.1% | 54,600 |
2023/08/29 | 1,479 | 1,489 | 1,470 | 1,484 | +9 | +0.6% | 21,100 |
2023/08/28 | 1,488 | 1,488 | 1,466 | 1,475 | +4 | +0.3% | 20,700 |
2023/08/25 | 1,460 | 1,478 | 1,458 | 1,471 | +7 | +0.5% | 22,300 |
2023/08/24 | 1,471 | 1,475 | 1,460 | 1,464 | -7 | -0.5% | 17,500 |
2023/08/23 | 1,472 | 1,480 | 1,459 | 1,471 | +6 | +0.4% | 25,900 |
2023/08/22 | 1,478 | 1,478 | 1,458 | 1,465 | -5 | -0.3% | 21,000 |
2023/08/21 | 1,460 | 1,475 | 1,459 | 1,470 | +19 | +1.3% | 28,600 |
2023/08/18 | 1,505 | 1,505 | 1,446 | 1,451 | -62 | -4.1% | 55,000 |
2023/08/17 | 1,499 | 1,525 | 1,493 | 1,513 | +14 | +0.9% | 43,200 |
2023/08/16 | 1,527 | 1,527 | 1,499 | 1,499 | -33 | -2.2% | 41,400 |
2023/08/15 | 1,520 | 1,541 | 1,501 | 1,532 | +20 | +1.3% | 67,600 |
2023/08/14 | 1,499 | 1,526 | 1,495 | 1,512 | +48 | +3.3% | 88,000 |
2023/08/10 | 1,469 | 1,470 | 1,444 | 1,464 | +1 | +0.1% | 27,100 |
2023/08/09 | 1,441 | 1,465 | 1,437 | 1,463 | +21 | +1.5% | 68,300 |
2023/08/08 | 1,445 | 1,446 | 1,437 | 1,442 | -8 | -0.6% | 50,200 |
2023/08/07 | 1,431 | 1,458 | 1,415 | 1,450 | +19 | +1.3% | 66,600 |
2023/08/04 | 1,520 | 1,520 | 1,425 | 1,431 | +7 | +0.5% | 166,000 |
2023/08/03 | 1,502 | 1,536 | 1,386 | 1,424 | -86 | -5.7% | 363,900 |
2023/08/02 | 1,517 | 1,532 | 1,491 | 1,510 | -17 | -1.1% | 107,800 |
2023/08/01 | 1,524 | 1,544 | 1,518 | 1,527 | +3 | +0.2% | 41,600 |
2023/07/31 | 1,532 | 1,542 | 1,519 | 1,524 | +12 | +0.8% | 45,000 |
2023/07/28 | 1,505 | 1,514 | 1,480 | 1,512 | -11 | -0.7% | 174,800 |
2023/07/27 | 1,518 | 1,528 | 1,512 | 1,523 | -1 | -0.1% | 40,300 |
2023/07/26 | 1,523 | 1,533 | 1,515 | 1,524 | +1 | +0.1% | 48,500 |
2023/07/25 | 1,530 | 1,539 | 1,512 | 1,523 | -2 | -0.1% | 46,300 |
2023/07/24 | 1,501 | 1,528 | 1,489 | 1,525 | +36 | +2.4% | 51,000 |
2023/07/21 | 1,482 | 1,497 | 1,472 | 1,489 | +5 | +0.3% | 71,400 |
2023/07/20 | 1,483 | 1,501 | 1,479 | 1,484 | +6 | +0.4% | 57,000 |
2023/07/19 | 1,484 | 1,494 | 1,463 | 1,478 | +12 | +0.8% | 50,000 |
2023/07/18 | 1,450 | 1,473 | 1,450 | 1,466 | +11 | +0.8% | 98,300 |
151~
200
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