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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,305 | 1,350 | 1,297 | 1,350 | +45 | +3.4% | 122,400 |
| 2022/11/22 | 1,324 | 1,336 | 1,296 | 1,305 | -19 | -1.4% | 103,900 |
| 2022/11/21 | 1,274 | 1,324 | 1,271 | 1,324 | +66 | +5.2% | 213,800 |
| 2022/11/18 | 1,245 | 1,273 | 1,232 | 1,258 | +27 | +2.2% | 111,000 |
| 2022/11/17 | 1,198 | 1,258 | 1,198 | 1,231 | +24 | +2% | 126,900 |
| 2022/11/16 | 1,219 | 1,234 | 1,195 | 1,207 | +3 | +0.2% | 132,000 |
| 2022/11/15 | 1,192 | 1,217 | 1,165 | 1,204 | +13 | +1.1% | 185,900 |
| 2022/11/14 | 1,244 | 1,260 | 1,190 | 1,191 | -66 | -5.3% | 329,200 |
| 2022/11/11 | 1,305 | 1,325 | 1,236 | 1,257 | -72 | -5.4% | 357,500 |
| 2022/11/10 | 1,331 | 1,358 | 1,268 | 1,329 | -13 | -1% | 335,500 |
| 2022/11/09 | 1,300 | 1,358 | 1,253 | 1,342 | +44 | +3.4% | 465,800 |
| 2022/11/08 | 1,392 | 1,460 | 1,228 | 1,298 | -80 | -5.8% | 1,576,700 |
| 2022/11/07 | 1,313 | 1,390 | 1,309 | 1,378 | +75 | +5.8% | 284,600 |
| 2022/11/04 | 1,276 | 1,319 | 1,276 | 1,303 | +27 | +2.1% | 101,100 |
| 2022/11/02 | 1,289 | 1,298 | 1,271 | 1,276 | -4 | -0.3% | 76,500 |
| 2022/11/01 | 1,270 | 1,294 | 1,270 | 1,280 | +11 | +0.9% | 88,000 |
| 2022/10/31 | 1,246 | 1,283 | 1,234 | 1,269 | +29 | +2.3% | 103,600 |
| 2022/10/28 | 1,230 | 1,249 | 1,224 | 1,240 | +16 | +1.3% | 159,600 |
| 2022/10/27 | 1,231 | 1,243 | 1,217 | 1,224 | -6 | -0.5% | 75,700 |
| 2022/10/26 | 1,225 | 1,230 | 1,206 | 1,230 | +5 | +0.4% | 97,200 |
| 2022/10/25 | 1,230 | 1,237 | 1,222 | 1,225 | +3 | +0.2% | 73,600 |
| 2022/10/24 | 1,239 | 1,246 | 1,212 | 1,222 | -2 | -0.2% | 96,100 |
| 2022/10/21 | 1,268 | 1,268 | 1,222 | 1,224 | -38 | -3% | 98,200 |
| 2022/10/20 | 1,253 | 1,270 | 1,243 | 1,262 | +21 | +1.7% | 95,200 |
| 2022/10/19 | 1,297 | 1,297 | 1,239 | 1,241 | -56 | -4.3% | 197,800 |
| 2022/10/18 | 1,327 | 1,329 | 1,272 | 1,297 | -9 | -0.7% | 214,200 |
| 2022/10/17 | 1,266 | 1,309 | 1,255 | 1,306 | +38 | +3% | 167,700 |
| 2022/10/14 | 1,285 | 1,306 | 1,251 | 1,268 | -1 | -0.1% | 215,200 |
| 2022/10/13 | 1,226 | 1,291 | 1,214 | 1,269 | +85 | +7.2% | 303,200 |
| 2022/10/12 | 1,207 | 1,215 | 1,183 | 1,184 | -17 | -1.4% | 77,800 |
| 2022/10/11 | 1,208 | 1,225 | 1,170 | 1,201 | -26 | -2.1% | 117,900 |
| 2022/10/07 | 1,215 | 1,246 | 1,202 | 1,227 | -7 | -0.6% | 114,700 |
| 2022/10/06 | 1,283 | 1,294 | 1,234 | 1,234 | -67 | -5.1% | 152,400 |
| 2022/10/05 | 1,309 | 1,333 | 1,301 | 1,301 | +17 | +1.3% | 93,100 |
| 2022/10/04 | 1,290 | 1,327 | 1,282 | 1,284 | +15 | +1.2% | 90,000 |
| 2022/10/03 | 1,247 | 1,275 | 1,240 | 1,269 | +15 | +1.2% | 77,900 |
| 2022/09/30 | 1,241 | 1,259 | 1,235 | 1,254 | -14 | -1.1% | 62,100 |
| 2022/09/29 | 1,259 | 1,304 | 1,252 | 1,268 | +30 | +2.4% | 150,700 |
| 2022/09/28 | 1,322 | 1,326 | 1,220 | 1,238 | -98 | -7.3% | 307,800 |
| 2022/09/27 | 1,337 | 1,341 | 1,318 | 1,336 | +6 | +0.5% | 63,200 |
| 2022/09/26 | 1,318 | 1,358 | 1,318 | 1,330 | -15 | -1.1% | 95,500 |
| 2022/09/22 | 1,305 | 1,349 | 1,301 | 1,345 | +29 | +2.2% | 73,600 |
| 2022/09/21 | 1,294 | 1,327 | 1,281 | 1,316 | +9 | +0.7% | 107,400 |
| 2022/09/20 | 1,324 | 1,357 | 1,306 | 1,307 | -17 | -1.3% | 81,100 |
| 2022/09/16 | 1,338 | 1,359 | 1,316 | 1,324 | -30 | -2.2% | 93,700 |
| 2022/09/15 | 1,310 | 1,355 | 1,310 | 1,354 | +44 | +3.4% | 91,300 |
| 2022/09/14 | 1,288 | 1,324 | 1,281 | 1,310 | -21 | -1.6% | 127,700 |
| 2022/09/13 | 1,390 | 1,392 | 1,330 | 1,331 | -47 | -3.4% | 137,200 |
| 2022/09/12 | 1,335 | 1,389 | 1,332 | 1,378 | +56 | +4.2% | 236,000 |
| 2022/09/09 | 1,267 | 1,324 | 1,258 | 1,322 | +47 | +3.7% | 183,200 |
451～
500
件表示中 / 5855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 | 196,600円 | +8.8% | +9.7% | 3.87% | 12.88倍 | 1.62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 | 158,200円 | +28.0% | +64.7% | 6.32% | 9.11倍 | 2.95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 |
| ブックオフＧＨ | 133,600円 | +9.0% | +18.4% | 1.87% | 12.58倍 | 1.38倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| アルビス | 288,800円 | +1.7% | +1.1% | 2.42% | 14.67倍 | 0.79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 |
| チムニー | 133,600円 | +3.0% | +1.7% | 0.75% | 24.55倍 | 5.10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 |
市場注目の銘柄
チャート関連のコラム
