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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/05 | 2,036 | 2,045 | 1,994 | 1,997 | -42 | -2.1% | 27,100 |
| 2024/06/04 | 2,020 | 2,040 | 2,000 | 2,039 | +30 | +1.5% | 30,400 |
| 2024/06/03 | 2,042 | 2,042 | 2,004 | 2,009 | -27 | -1.3% | 27,000 |
| 2024/05/31 | 2,053 | 2,053 | 2,012 | 2,036 | -17 | -0.8% | 21,600 |
| 2024/05/30 | 2,006 | 2,054 | 1,986 | 2,053 | +38 | +1.9% | 48,700 |
| 2024/05/29 | 2,036 | 2,069 | 2,015 | 2,015 | -17 | -0.8% | 26,100 |
| 2024/05/28 | 2,076 | 2,088 | 2,032 | 2,032 | -24 | -1.2% | 32,100 |
| 2024/05/27 | 2,010 | 2,056 | 1,990 | 2,056 | +73 | +3.7% | 39,400 |
| 2024/05/24 | 1,931 | 1,999 | 1,920 | 1,983 | +34 | +1.7% | 34,400 |
| 2024/05/23 | 1,963 | 1,971 | 1,941 | 1,949 | -18 | -0.9% | 30,400 |
| 2024/05/22 | 2,010 | 2,016 | 1,962 | 1,967 | -58 | -2.9% | 41,200 |
| 2024/05/21 | 2,030 | 2,059 | 2,017 | 2,025 | +22 | +1.1% | 41,200 |
| 2024/05/20 | 1,948 | 2,020 | 1,948 | 2,003 | +79 | +4.1% | 65,200 |
| 2024/05/17 | 1,882 | 1,935 | 1,879 | 1,924 | +27 | +1.4% | 49,700 |
| 2024/05/16 | 1,899 | 1,914 | 1,896 | 1,897 | -2 | -0.1% | 39,100 |
| 2024/05/15 | 1,903 | 1,917 | 1,887 | 1,899 | -19 | -1% | 43,200 |
251～
300
件表示中 / 6064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 | 176,000円 | +7.4% | +7.6% | 4.43% | 9.98倍 | 1.34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 |
| ダブルエー | 132,200円 | +16.4% | +56.5% | 1.29% | 17.08倍 | 2.35倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| チムニー | 127,400円 | +1.1% | -2.5% | 0.78% | 22.76倍 | 4.05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 |
| サックスバーＨ | 81,800円 | +2.2% | +2.2% | 4.28% | 8.94倍 | 0.80倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| ＮＥＷ ＡＲＴ | 140,300円 | +8.5% | +6.1% | 5.70% | 10.66倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
