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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,805 | 1,813 | 1,792 | 1,801 | ±0 | ±0% | 27,200 |
| 2024/11/21 | 1,818 | 1,830 | 1,801 | 1,801 | -6 | -0.3% | 20,000 |
| 2024/11/20 | 1,822 | 1,825 | 1,807 | 1,807 | -18 | -1% | 26,200 |
| 2024/11/19 | 1,840 | 1,848 | 1,822 | 1,825 | -10 | -0.5% | 15,500 |
| 2024/11/18 | 1,840 | 1,840 | 1,815 | 1,835 | -15 | -0.8% | 33,400 |
| 2024/11/15 | 1,813 | 1,854 | 1,810 | 1,850 | +54 | +3% | 34,400 |
| 2024/11/14 | 1,823 | 1,835 | 1,796 | 1,796 | -26 | -1.4% | 55,400 |
| 2024/11/13 | 1,845 | 1,849 | 1,821 | 1,822 | -21 | -1.1% | 35,300 |
| 2024/11/12 | 1,871 | 1,882 | 1,832 | 1,843 | -27 | -1.4% | 62,900 |
| 2024/11/11 | 1,885 | 1,914 | 1,870 | 1,870 | -17 | -0.9% | 51,100 |
| 2024/11/08 | 1,928 | 1,928 | 1,885 | 1,887 | -63 | -3.2% | 77,400 |
| 2024/11/07 | 1,984 | 2,008 | 1,932 | 1,950 | -7 | -0.4% | 184,800 |
| 2024/11/06 | 1,939 | 1,969 | 1,929 | 1,957 | +27 | +1.4% | 39,300 |
| 2024/11/05 | 1,940 | 1,944 | 1,925 | 1,930 | +15 | +0.8% | 15,200 |
| 2024/11/01 | 1,907 | 1,930 | 1,901 | 1,915 | -15 | -0.8% | 24,100 |
| 2024/10/31 | 1,894 | 1,937 | 1,876 | 1,930 | +36 | +1.9% | 29,500 |
| 2024/10/30 | 1,909 | 1,910 | 1,883 | 1,894 | -15 | -0.8% | 114,000 |
| 2024/10/29 | 1,919 | 1,919 | 1,886 | 1,909 | +1 | +0.1% | 21,000 |
| 2024/10/28 | 1,876 | 1,913 | 1,876 | 1,908 | +33 | +1.8% | 21,200 |
| 2024/10/25 | 1,902 | 1,917 | 1,866 | 1,875 | -33 | -1.7% | 32,400 |
| 2024/10/24 | 1,907 | 1,916 | 1,900 | 1,908 | -21 | -1.1% | 18,300 |
| 2024/10/23 | 1,935 | 1,957 | 1,907 | 1,929 | +28 | +1.5% | 28,000 |
| 2024/10/22 | 1,930 | 1,930 | 1,901 | 1,901 | -29 | -1.5% | 25,000 |
| 2024/10/21 | 1,954 | 1,954 | 1,921 | 1,930 | -24 | -1.2% | 14,900 |
| 2024/10/18 | 1,911 | 1,954 | 1,911 | 1,954 | +46 | +2.4% | 32,700 |
| 2024/10/17 | 1,929 | 1,933 | 1,903 | 1,908 | -48 | -2.5% | 48,700 |
| 2024/10/16 | 1,986 | 1,997 | 1,952 | 1,956 | -51 | -2.5% | 36,200 |
| 2024/10/15 | 2,008 | 2,022 | 1,987 | 2,007 | +9 | +0.5% | 26,400 |
| 2024/10/11 | 1,999 | 2,013 | 1,987 | 1,998 | -13 | -0.6% | 32,500 |
| 2024/10/10 | 2,040 | 2,040 | 1,998 | 2,011 | -5 | -0.2% | 25,100 |
| 2024/10/09 | 2,015 | 2,040 | 1,992 | 2,016 | +1 | ±0% | 32,300 |
| 2024/10/08 | 2,061 | 2,061 | 2,015 | 2,015 | -50 | -2.4% | 34,700 |
| 2024/10/07 | 2,097 | 2,100 | 2,047 | 2,065 | -13 | -0.6% | 45,800 |
| 2024/10/04 | 1,970 | 2,083 | 1,968 | 2,078 | +126 | +6.5% | 70,600 |
| 2024/10/03 | 1,971 | 1,990 | 1,951 | 1,952 | -4 | -0.2% | 18,300 |
| 2024/10/02 | 1,950 | 1,976 | 1,945 | 1,956 | -5 | -0.3% | 30,300 |
| 2024/10/01 | 1,979 | 1,998 | 1,954 | 1,961 | -17 | -0.9% | 22,400 |
| 2024/09/30 | 1,963 | 1,993 | 1,960 | 1,978 | -35 | -1.7% | 27,000 |
| 2024/09/27 | 2,005 | 2,021 | 1,981 | 2,013 | +24 | +1.2% | 26,500 |
| 2024/09/26 | 1,923 | 1,990 | 1,912 | 1,989 | +66 | +3.4% | 45,600 |
| 2024/09/25 | 1,946 | 1,946 | 1,915 | 1,923 | -43 | -2.2% | 42,400 |
| 2024/09/24 | 2,018 | 2,018 | 1,957 | 1,966 | -39 | -1.9% | 42,200 |
| 2024/09/20 | 1,966 | 2,013 | 1,950 | 2,005 | +79 | +4.1% | 41,600 |
| 2024/09/19 | 1,935 | 1,947 | 1,907 | 1,926 | +7 | +0.4% | 33,200 |
| 2024/09/18 | 1,937 | 1,952 | 1,888 | 1,919 | ±0 | ±0% | 26,800 |
| 2024/09/17 | 1,933 | 1,940 | 1,900 | 1,919 | ±0 | ±0% | 33,000 |
| 2024/09/13 | 1,886 | 1,928 | 1,886 | 1,919 | +19 | +1% | 30,600 |
| 2024/09/12 | 1,885 | 1,900 | 1,871 | 1,900 | +36 | +1.9% | 36,000 |
| 2024/09/11 | 1,928 | 1,928 | 1,848 | 1,864 | -44 | -2.3% | 43,200 |
| 2024/09/10 | 1,880 | 1,942 | 1,870 | 1,908 | +20 | +1.1% | 40,400 |
1～
50
件表示中 / 5896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 | 180,100円 | +8.8% | +9.7% | 4.22% | 11.81倍 | 1.48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 |
| ＮＥＷ ＡＲＴ | 147,800円 | +28.0% | +64.7% | 6.77% | 8.50倍 | 2.68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 |
| ダブルエー | 132,900円 | +10.5% | +40.0% | 1.28% | 16.76倍 | 2.46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 |
| アルビス | 268,300円 | +1.7% | +1.1% | 2.61% | 13.62倍 | 0.73倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| グルメ杵屋 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24倍 | 2.72倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
市場注目の銘柄
チャート関連のコラム
