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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/14 | 1,897 | 1,918 | 1,892 | 1,918 | +23 | +1.2% | 33,100 |
| 2024/05/13 | 1,878 | 1,897 | 1,868 | 1,895 | +15 | +0.8% | 36,100 |
| 2024/05/10 | 1,840 | 1,890 | 1,833 | 1,880 | +31 | +1.7% | 120,800 |
| 2024/05/09 | 1,701 | 1,849 | 1,686 | 1,849 | +148 | +8.7% | 228,300 |
| 2024/05/08 | 1,706 | 1,712 | 1,693 | 1,701 | -15 | -0.9% | 32,700 |
| 2024/05/07 | 1,697 | 1,723 | 1,692 | 1,716 | +14 | +0.8% | 27,900 |
| 2024/05/02 | 1,707 | 1,719 | 1,697 | 1,702 | -16 | -0.9% | 19,600 |
| 2024/05/01 | 1,735 | 1,735 | 1,705 | 1,718 | -19 | -1.1% | 16,700 |
| 2024/04/30 | 1,742 | 1,750 | 1,725 | 1,737 | +16 | +0.9% | 19,900 |
| 2024/04/26 | 1,720 | 1,741 | 1,710 | 1,721 | -2 | -0.1% | 120,700 |
| 2024/04/25 | 1,752 | 1,752 | 1,721 | 1,723 | -24 | -1.4% | 21,000 |
| 2024/04/24 | 1,737 | 1,755 | 1,723 | 1,747 | +28 | +1.6% | 51,300 |
| 2024/04/23 | 1,739 | 1,739 | 1,719 | 1,719 | -10 | -0.6% | 17,600 |
| 2024/04/22 | 1,716 | 1,737 | 1,716 | 1,729 | +23 | +1.3% | 32,300 |
| 2024/04/19 | 1,712 | 1,716 | 1,675 | 1,706 | -11 | -0.6% | 38,500 |
| 2024/04/18 | 1,675 | 1,717 | 1,675 | 1,717 | +52 | +3.1% | 23,000 |
| 2024/04/17 | 1,680 | 1,680 | 1,643 | 1,665 | -8 | -0.5% | 32,800 |
| 2024/04/16 | 1,729 | 1,729 | 1,670 | 1,673 | -57 | -3.3% | 46,700 |
| 2024/04/15 | 1,711 | 1,730 | 1,704 | 1,730 | +8 | +0.5% | 23,200 |
| 2024/04/12 | 1,721 | 1,733 | 1,714 | 1,722 | +5 | +0.3% | 35,600 |
| 2024/04/11 | 1,720 | 1,724 | 1,711 | 1,717 | -3 | -0.2% | 31,700 |
| 2024/04/10 | 1,693 | 1,726 | 1,692 | 1,720 | +37 | +2.2% | 44,400 |
| 2024/04/09 | 1,680 | 1,690 | 1,675 | 1,683 | +7 | +0.4% | 17,100 |
| 2024/04/08 | 1,640 | 1,676 | 1,640 | 1,676 | +37 | +2.3% | 34,600 |
| 2024/04/05 | 1,635 | 1,640 | 1,612 | 1,639 | -11 | -0.7% | 66,900 |
| 2024/04/04 | 1,655 | 1,656 | 1,635 | 1,650 | -1 | -0.1% | 52,500 |
| 2024/04/03 | 1,663 | 1,670 | 1,639 | 1,651 | -21 | -1.3% | 56,100 |
| 2024/04/02 | 1,697 | 1,697 | 1,667 | 1,672 | -19 | -1.1% | 60,800 |
| 2024/04/01 | 1,707 | 1,709 | 1,676 | 1,691 | -9 | -0.5% | 51,900 |
| 2024/03/29 | 1,697 | 1,718 | 1,688 | 1,700 | +19 | +1.1% | 80,300 |
| 2024/03/28 | 1,670 | 1,688 | 1,665 | 1,681 | -51 | -2.9% | 80,500 |
| 2024/03/27 | 1,739 | 1,747 | 1,715 | 1,732 | -14 | -0.8% | 132,500 |
| 2024/03/26 | 1,741 | 1,747 | 1,726 | 1,746 | -4 | -0.2% | 64,100 |
| 2024/03/25 | 1,770 | 1,777 | 1,745 | 1,750 | -21 | -1.2% | 75,500 |
251～
300
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
