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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,978 | 1,984 | 1,951 | 1,984 | +36 | +1.8% | 24,700 |
| 2024/08/15 | 1,930 | 1,977 | 1,921 | 1,948 | +11 | +0.6% | 25,600 |
| 2024/08/14 | 1,943 | 1,965 | 1,926 | 1,937 | +6 | +0.3% | 19,400 |
| 2024/08/13 | 1,998 | 1,998 | 1,931 | 1,931 | -27 | -1.4% | 36,300 |
| 2024/08/09 | 1,930 | 1,983 | 1,917 | 1,958 | +41 | +2.1% | 37,800 |
| 2024/08/08 | 1,945 | 2,026 | 1,917 | 1,917 | -14 | -0.7% | 86,100 |
| 2024/08/07 | 1,930 | 1,992 | 1,903 | 1,931 | +2 | +0.1% | 40,700 |
| 2024/08/06 | 1,969 | 1,969 | 1,888 | 1,929 | +194 | +11.2% | 59,700 |
| 2024/08/05 | 1,838 | 1,878 | 1,694 | 1,735 | -183 | -9.5% | 109,000 |
| 2024/08/02 | 1,955 | 1,967 | 1,902 | 1,918 | -90 | -4.5% | 55,000 |
| 2024/08/01 | 2,095 | 2,099 | 2,006 | 2,008 | -87 | -4.2% | 40,800 |
| 2024/07/31 | 2,041 | 2,095 | 2,036 | 2,095 | +24 | +1.2% | 33,700 |
| 2024/07/30 | 2,056 | 2,115 | 2,044 | 2,071 | +3 | +0.1% | 100,500 |
| 2024/07/29 | 2,071 | 2,071 | 2,041 | 2,068 | +31 | +1.5% | 26,400 |
| 2024/07/26 | 2,056 | 2,063 | 2,030 | 2,037 | -31 | -1.5% | 23,100 |
| 2024/07/25 | 2,084 | 2,092 | 2,050 | 2,068 | -31 | -1.5% | 39,200 |
| 2024/07/24 | 2,124 | 2,146 | 2,072 | 2,099 | -19 | -0.9% | 35,100 |
| 2024/07/23 | 2,115 | 2,157 | 2,114 | 2,118 | -2 | -0.1% | 23,100 |
| 2024/07/22 | 2,184 | 2,184 | 2,115 | 2,120 | -33 | -1.5% | 22,800 |
| 2024/07/19 | 2,152 | 2,179 | 2,133 | 2,153 | -13 | -0.6% | 25,500 |
| 2024/07/18 | 2,190 | 2,206 | 2,160 | 2,166 | -42 | -1.9% | 21,900 |
| 2024/07/17 | 2,219 | 2,237 | 2,202 | 2,208 | -18 | -0.8% | 20,600 |
| 2024/07/16 | 2,252 | 2,265 | 2,210 | 2,226 | -9 | -0.4% | 26,800 |
| 2024/07/12 | 2,267 | 2,281 | 2,222 | 2,235 | -37 | -1.6% | 47,600 |
| 2024/07/11 | 2,271 | 2,280 | 2,232 | 2,272 | +51 | +2.3% | 53,300 |
| 2024/07/10 | 2,218 | 2,238 | 2,184 | 2,221 | +23 | +1% | 44,100 |
| 2024/07/09 | 2,192 | 2,213 | 2,172 | 2,198 | +18 | +0.8% | 41,700 |
| 2024/07/08 | 2,100 | 2,180 | 2,100 | 2,180 | +108 | +5.2% | 66,500 |
| 2024/07/05 | 2,087 | 2,102 | 2,068 | 2,072 | -15 | -0.7% | 16,500 |
| 2024/07/04 | 2,119 | 2,119 | 2,074 | 2,087 | -30 | -1.4% | 23,100 |
| 2024/07/03 | 2,140 | 2,150 | 2,105 | 2,117 | -10 | -0.5% | 32,400 |
| 2024/07/02 | 2,108 | 2,132 | 2,101 | 2,127 | +41 | +2% | 40,300 |
| 2024/07/01 | 2,101 | 2,143 | 2,081 | 2,086 | +5 | +0.2% | 45,800 |
| 2024/06/28 | 2,047 | 2,081 | 2,018 | 2,081 | +28 | +1.4% | 57,900 |
| 2024/06/27 | 2,050 | 2,092 | 2,018 | 2,053 | -11 | -0.5% | 134,100 |
| 2024/06/26 | 2,000 | 2,078 | 1,982 | 2,064 | -16 | -0.8% | 154,300 |
| 2024/06/25 | 2,085 | 2,124 | 2,072 | 2,080 | -24 | -1.1% | 41,800 |
| 2024/06/24 | 2,125 | 2,138 | 2,085 | 2,104 | -14 | -0.7% | 51,000 |
| 2024/06/21 | 2,214 | 2,220 | 2,117 | 2,118 | -95 | -4.3% | 43,300 |
| 2024/06/20 | 2,219 | 2,233 | 2,183 | 2,213 | -3 | -0.1% | 42,700 |
| 2024/06/19 | 2,216 | 2,229 | 2,191 | 2,216 | +22 | +1% | 43,500 |
| 2024/06/18 | 2,165 | 2,197 | 2,144 | 2,194 | +51 | +2.4% | 39,200 |
| 2024/06/17 | 2,102 | 2,148 | 2,086 | 2,143 | +19 | +0.9% | 40,200 |
| 2024/06/14 | 2,047 | 2,124 | 2,047 | 2,124 | +88 | +4.3% | 49,000 |
| 2024/06/13 | 2,089 | 2,089 | 2,024 | 2,036 | -40 | -1.9% | 35,800 |
| 2024/06/12 | 2,126 | 2,130 | 2,068 | 2,076 | -45 | -2.1% | 25,000 |
| 2024/06/11 | 2,145 | 2,153 | 2,121 | 2,121 | -24 | -1.1% | 26,400 |
| 2024/06/10 | 2,094 | 2,145 | 2,094 | 2,145 | +68 | +3.3% | 44,900 |
| 2024/06/07 | 2,017 | 2,077 | 2,016 | 2,077 | +63 | +3.1% | 49,500 |
| 2024/06/06 | 2,017 | 2,039 | 2,001 | 2,014 | +17 | +0.9% | 31,900 |
201～
250
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
