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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,745 | 1,783 | 1,741 | 1,771 | +31 | +1.8% | 65,200 |
| 2024/03/21 | 1,738 | 1,744 | 1,727 | 1,740 | +15 | +0.9% | 38,500 |
| 2024/03/19 | 1,718 | 1,742 | 1,712 | 1,725 | +7 | +0.4% | 47,600 |
| 2024/03/18 | 1,735 | 1,735 | 1,705 | 1,718 | ±0 | ±0% | 44,800 |
| 2024/03/15 | 1,743 | 1,744 | 1,711 | 1,718 | -25 | -1.4% | 42,200 |
| 2024/03/14 | 1,695 | 1,743 | 1,695 | 1,743 | +46 | +2.7% | 56,900 |
| 2024/03/13 | 1,703 | 1,706 | 1,682 | 1,697 | -1 | -0.1% | 37,100 |
| 2024/03/12 | 1,688 | 1,699 | 1,653 | 1,698 | +13 | +0.8% | 39,800 |
| 2024/03/11 | 1,700 | 1,700 | 1,666 | 1,685 | -21 | -1.2% | 49,100 |
| 2024/03/08 | 1,676 | 1,718 | 1,670 | 1,706 | +5 | +0.3% | 68,400 |
| 2024/03/07 | 1,717 | 1,717 | 1,694 | 1,701 | -15 | -0.9% | 36,600 |
| 2024/03/06 | 1,698 | 1,719 | 1,668 | 1,716 | +9 | +0.5% | 55,700 |
| 2024/03/05 | 1,727 | 1,735 | 1,698 | 1,707 | -28 | -1.6% | 70,000 |
| 2024/03/04 | 1,777 | 1,780 | 1,723 | 1,735 | -65 | -3.6% | 90,600 |
| 2024/03/01 | 1,856 | 1,856 | 1,793 | 1,800 | -63 | -3.4% | 53,600 |
| 2024/02/29 | 1,840 | 1,864 | 1,832 | 1,863 | +23 | +1.3% | 28,800 |
| 2024/02/28 | 1,823 | 1,868 | 1,823 | 1,840 | +17 | +0.9% | 25,100 |
| 2024/02/27 | 1,843 | 1,850 | 1,813 | 1,823 | -11 | -0.6% | 30,200 |
| 2024/02/26 | 1,789 | 1,834 | 1,789 | 1,834 | +56 | +3.1% | 30,300 |
| 2024/02/22 | 1,795 | 1,808 | 1,776 | 1,778 | -14 | -0.8% | 23,200 |
| 2024/02/21 | 1,769 | 1,795 | 1,765 | 1,792 | +26 | +1.5% | 19,800 |
| 2024/02/20 | 1,779 | 1,793 | 1,761 | 1,766 | -13 | -0.7% | 38,200 |
| 2024/02/19 | 1,762 | 1,780 | 1,746 | 1,779 | +17 | +1% | 40,900 |
| 2024/02/16 | 1,748 | 1,780 | 1,719 | 1,762 | +12 | +0.7% | 45,800 |
| 2024/02/15 | 1,810 | 1,810 | 1,748 | 1,750 | -50 | -2.8% | 65,600 |
| 2024/02/14 | 1,823 | 1,838 | 1,800 | 1,800 | -35 | -1.9% | 31,100 |
| 2024/02/13 | 1,865 | 1,865 | 1,819 | 1,835 | +2 | +0.1% | 34,700 |
| 2024/02/09 | 1,858 | 1,900 | 1,812 | 1,833 | -25 | -1.3% | 46,700 |
| 2024/02/08 | 1,855 | 1,883 | 1,828 | 1,858 | +23 | +1.3% | 74,600 |
| 2024/02/07 | 1,830 | 1,887 | 1,766 | 1,835 | -10 | -0.5% | 124,300 |
| 2024/02/06 | 1,806 | 1,855 | 1,805 | 1,845 | +37 | +2% | 52,300 |
| 2024/02/05 | 1,810 | 1,814 | 1,797 | 1,808 | -8 | -0.4% | 30,800 |
| 2024/02/02 | 1,830 | 1,830 | 1,790 | 1,816 | +12 | +0.7% | 25,000 |
| 2024/02/01 | 1,839 | 1,857 | 1,795 | 1,804 | -35 | -1.9% | 53,900 |
| 2024/01/31 | 1,825 | 1,839 | 1,816 | 1,839 | +14 | +0.8% | 24,600 |
| 2024/01/30 | 1,868 | 1,868 | 1,816 | 1,825 | -44 | -2.4% | 117,300 |
| 2024/01/29 | 1,852 | 1,880 | 1,852 | 1,869 | +27 | +1.5% | 40,800 |
| 2024/01/26 | 1,821 | 1,852 | 1,814 | 1,842 | +28 | +1.5% | 56,600 |
| 2024/01/25 | 1,780 | 1,815 | 1,778 | 1,814 | +40 | +2.3% | 27,600 |
| 2024/01/24 | 1,783 | 1,804 | 1,767 | 1,774 | -13 | -0.7% | 26,000 |
| 2024/01/23 | 1,789 | 1,794 | 1,772 | 1,787 | +12 | +0.7% | 33,300 |
| 2024/01/22 | 1,770 | 1,777 | 1,756 | 1,775 | +4 | +0.2% | 46,400 |
| 2024/01/19 | 1,810 | 1,810 | 1,766 | 1,771 | -37 | -2% | 47,500 |
| 2024/01/18 | 1,804 | 1,808 | 1,782 | 1,808 | +14 | +0.8% | 32,100 |
| 2024/01/17 | 1,800 | 1,812 | 1,785 | 1,794 | +7 | +0.4% | 43,500 |
| 2024/01/16 | 1,817 | 1,823 | 1,778 | 1,787 | -29 | -1.6% | 48,900 |
| 2024/01/15 | 1,765 | 1,816 | 1,761 | 1,816 | +73 | +4.2% | 57,500 |
| 2024/01/12 | 1,746 | 1,759 | 1,722 | 1,743 | +3 | +0.2% | 62,900 |
| 2024/01/11 | 1,728 | 1,761 | 1,722 | 1,740 | +25 | +1.5% | 52,200 |
| 2024/01/10 | 1,725 | 1,733 | 1,715 | 1,715 | -6 | -0.3% | 59,500 |
301～
350
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
